Raytron Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 76.970 | 77.900 | 75.810 | 76.470 | 76.470 | 3,629,811 |
| 2025-10-17 | 79.680 | 80.400 | 76.110 | 76.380 | 76.380 | 5,292,724 |
| 2025-10-16 | 80.920 | 81.880 | 79.700 | 80.200 | 80.200 | 4,434,096 |
| 2025-10-15 | 79.620 | 81.480 | 78.380 | 81.000 | 81.000 | 5,954,152 |
| 2025-10-14 | 84.970 | 84.970 | 79.110 | 79.600 | 79.600 | 8,971,420 |
| 2025-10-13 | 82.540 | 86.200 | 81.710 | 84.330 | 84.330 | 8,071,421 |
| 2025-10-10 | 87.000 | 89.180 | 84.500 | 85.210 | 85.210 | 7,884,267 |
| 2025-10-09 | 88.780 | 90.000 | 86.310 | 87.410 | 87.410 | 6,502,709 |
| 2025-09-30 | 85.450 | 89.200 | 84.540 | 88.440 | 88.440 | 7,099,737 |
| 2025-09-29 | 85.700 | 86.450 | 83.370 | 84.990 | 84.990 | 6,643,400 |
| 2025-09-26 | 85.660 | 87.500 | 85.150 | 85.650 | 85.650 | 6,368,229 |
| 2025-09-25 | 87.050 | 87.870 | 83.790 | 85.710 | 85.710 | 7,881,021 |
| 2025-09-24 | 83.300 | 88.080 | 82.710 | 87.040 | 87.040 | 8,929,281 |
| 2025-09-23 | 81.590 | 84.300 | 80.630 | 84.100 | 84.100 | 7,253,020 |
| 2025-09-22 | 80.970 | 81.790 | 79.260 | 81.580 | 81.580 | 5,980,249 |
| 2025-09-19 | 76.000 | 82.800 | 75.850 | 81.740 | 81.740 | 10,785,752 |
| 2025-09-18 | 75.000 | 78.580 | 74.320 | 76.000 | 76.000 | 8,376,495 |
| 2025-09-17 | 73.300 | 75.080 | 72.480 | 74.870 | 74.870 | 4,498,442 |
| 2025-09-16 | 71.680 | 73.880 | 71.160 | 73.500 | 73.500 | 5,347,511 |
| 2025-09-15 | 75.980 | 75.980 | 71.710 | 71.880 | 71.880 | 8,033,887 |
| 2025-09-12 | 75.090 | 75.810 | 74.250 | 74.650 | 74.650 | 5,542,604 |
| 2025-09-11 | 72.930 | 75.500 | 72.610 | 75.360 | 75.360 | 6,012,240 |
| 2025-09-10 | 71.820 | 73.690 | 71.690 | 72.800 | 72.800 | 4,353,071 |
| 2025-09-09 | 73.530 | 74.560 | 71.630 | 72.500 | 72.500 | 4,975,324 |
| 2025-09-08 | 71.830 | 74.300 | 71.200 | 73.900 | 73.900 | 6,235,528 |
| 2025-09-05 | 70.710 | 72.500 | 70.060 | 71.830 | 71.830 | 6,674,556 |
| 2025-09-04 | 74.650 | 75.380 | 69.600 | 70.790 | 70.790 | 9,651,293 |
| 2025-09-03 | 75.930 | 76.990 | 74.310 | 74.760 | 74.760 | 6,689,435 |
| 2025-09-02 | 76.750 | 77.250 | 73.900 | 75.500 | 75.500 | 7,969,951 |
| 2025-09-01 | 76.900 | 79.190 | 74.940 | 76.750 | 76.750 | 7,618,877 |
| 2025-08-29 | 78.760 | 79.670 | 74.810 | 76.700 | 76.700 | 13,313,604 |
| 2025-08-28 | 73.700 | 77.600 | 73.700 | 77.600 | 77.600 | 10,010,855 |
| 2025-08-27 | 72.570 | 76.810 | 72.570 | 73.600 | 73.600 | 10,660,566 |
| 2025-08-26 | 71.230 | 74.500 | 70.810 | 72.930 | 72.930 | 7,685,028 |
| 2025-08-25 | 73.180 | 73.980 | 70.300 | 71.230 | 71.230 | 8,068,523 |
| 2025-08-22 | 68.960 | 72.960 | 68.650 | 71.950 | 71.950 | 10,632,890 |
| 2025-08-21 | 69.430 | 70.470 | 68.390 | 68.960 | 68.960 | 6,182,881 |
| 2025-08-20 | 68.080 | 69.500 | 67.110 | 69.440 | 69.440 | 4,908,663 |
| 2025-08-19 | 68.200 | 69.380 | 67.680 | 68.040 | 68.040 | 4,971,733 |
| 2025-08-18 | 67.470 | 69.240 | 67.470 | 68.070 | 68.070 | 5,639,933 |
| 2025-08-15 | 67.310 | 67.650 | 66.200 | 67.460 | 67.460 | 5,154,858 |
| 2025-08-14 | 68.820 | 69.550 | 66.700 | 67.570 | 67.570 | 4,800,825 |
| 2025-08-13 | 68.740 | 70.500 | 68.650 | 68.800 | 68.800 | 4,140,246 |
| 2025-08-12 | 69.000 | 69.680 | 68.000 | 68.900 | 68.900 | 4,777,804 |
| 2025-08-11 | 68.560 | 69.850 | 68.000 | 68.800 | 68.800 | 4,031,441 |
| 2025-08-08 | 68.800 | 69.480 | 67.890 | 68.500 | 68.500 | 3,818,971 |
| 2025-08-07 | 70.770 | 71.380 | 68.830 | 69.070 | 69.070 | 4,552,270 |
| 2025-08-06 | 65.490 | 70.910 | 64.880 | 70.770 | 70.770 | 11,907,419 |
| 2025-08-05 | 66.880 | 67.300 | 65.320 | 65.510 | 65.510 | 5,037,081 |
| 2025-08-04 | 64.870 | 66.880 | 64.520 | 66.440 | 66.440 | 5,649,010 |
| 2025-08-01 | 65.410 | 66.660 | 64.550 | 65.170 | 65.170 | 4,590,261 |
| 2025-07-31 | 66.000 | 67.380 | 65.280 | 65.410 | 65.410 | 4,507,199 |
| 2025-07-30 | 66.380 | 67.500 | 65.650 | 66.000 | 66.000 | 4,657,557 |
| 2025-07-29 | 66.200 | 67.100 | 64.550 | 66.270 | 66.270 | 6,075,607 |
| 2025-07-28 | 67.100 | 67.400 | 65.670 | 66.390 | 66.390 | 6,244,891 |
| 2025-07-25 | 68.560 | 68.650 | 66.750 | 67.100 | 67.100 | 4,524,256 |
| 2025-07-24 | 67.400 | 68.800 | 66.960 | 68.800 | 68.800 | 5,042,221 |
| 2025-07-23 | 65.710 | 68.120 | 65.080 | 67.260 | 67.260 | 6,483,207 |
| 2025-07-22 | 65.250 | 67.380 | 65.050 | 65.980 | 65.980 | 4,724,942 |
| 2025-07-21 | 65.200 | 66.200 | 64.300 | 65.250 | 65.250 | 7,249,189 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-28 | 0.1100 CNY |
| 2022-06-16 | 0.1117 CNY |
| 2021-06-17 | 0.1400 CNY |
| 2020-06-10 | 0.0460 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.