Raytron Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	66.860	68.000	65.160	65.200	65.200	6,546,944
2025-07-17	66.000	67.250	65.490	66.700	66.700	4,070,007
2025-07-16	65.790	66.500	64.850	66.070	66.070	4,667,412
2025-07-15	64.570	66.290	64.000	65.680	65.680	6,543,452
2025-07-14	66.950	67.720	63.120	64.920	64.920	10,820,138
2025-07-11	67.750	68.890	66.890	67.280	67.280	3,643,923
2025-07-10	67.920	68.520	67.030	67.950	67.950	2,596,126
2025-07-09	68.800	69.870	67.880	68.070	68.070	2,722,340
2025-07-08	67.580	69.450	66.660	69.020	69.020	4,072,435
2025-07-07	68.270	69.200	66.910	67.600	67.600	2,647,414
2025-07-04	70.190	70.650	68.510	68.770	68.770	3,952,149
2025-07-03	67.780	70.690	67.570	70.440	70.440	4,687,233
2025-07-02	68.400	69.680	67.350	67.800	67.800	3,662,889
2025-07-01	68.500	70.480	67.360	68.480	68.480	5,255,241
2025-06-30	67.110	70.700	66.580	69.720	69.720	7,890,543
2025-06-27	65.880	67.530	65.160	66.810	66.810	4,700,525
2025-06-26	67.100	67.400	65.570	65.750	65.750	3,892,257
2025-06-25	64.220	67.190	64.050	67.020	67.020	7,810,443
2025-06-24	63.470	64.420	62.260	64.140	64.140	4,187,387
2025-06-23	63.610	64.020	62.300	63.110	63.110	2,603,945
2025-06-20	64.210	64.400	62.820	63.500	63.500	4,130,216
2025-06-19	62.640	64.910	62.290	64.430	64.430	7,246,468
2025-06-18	61.610	62.880	60.890	62.710	62.710	5,106,866
2025-06-17	62.290	63.250	61.210	61.650	61.650	3,243,162
2025-06-16	60.410	63.870	60.410	62.320	62.320	5,931,217
2025-06-13	60.710	61.900	60.200	60.950	60.950	6,662,512
2025-06-12	61.350	62.990	60.500	60.600	60.600	4,411,870
2025-06-11	61.820	62.180	61.330	61.580	61.580	2,395,322
2025-06-10	63.470	64.800	60.960	61.810	61.810	5,499,019
2025-06-09	62.430	64.720	62.030	63.880	63.880	4,943,928
2025-06-06	63.880	65.050	62.100	62.220	62.220	4,873,610
2025-06-05	61.210	64.180	61.090	63.730	63.730	6,629,821
2025-06-04	61.190	61.550	59.550	61.210	61.210	3,315,851
2025-06-03	60.920	61.600	60.110	61.180	61.180	3,292,478
2025-05-30	60.210	61.480	59.500	60.800	60.800	3,251,442
2025-05-29	60.600	61.660	60.380	60.410	60.410	3,060,515
2025-05-28	61.450	61.800	60.300	60.600	60.600	2,751,661
2025-05-27	60.500	62.180	59.900	61.600	61.600	4,135,553
2025-05-26	58.470	60.880	57.750	60.580	60.580	5,950,561
2025-05-23	58.460	59.780	58.140	58.450	58.450	3,212,876
2025-05-22	58.020	59.950	58.010	58.620	58.620	3,499,962
2025-05-21	58.650	59.390	58.000	58.350	58.350	2,891,359
2025-05-20	57.010	59.300	56.660	58.560	58.560	4,324,081
2025-05-19	57.860	58.170	56.530	57.300	57.300	3,580,158
2025-05-16	57.200	58.540	57.200	57.610	57.610	2,367,730
2025-05-15	58.720	59.080	57.500	57.700	57.700	2,479,254
2025-05-14	58.550	59.700	58.020	58.920	58.920	3,241,888
2025-05-13	59.400	59.760	58.480	58.880	58.880	4,562,069
2025-05-12	58.260	60.810	58.100	59.780	59.780	6,944,931
2025-05-09	59.300	59.380	57.590	58.070	58.070	5,117,486
2025-05-08	56.780	59.550	56.000	59.390	59.390	8,191,730
2025-05-07	56.880	57.780	55.670	57.580	57.580	9,258,202
2025-05-06	55.800	56.440	54.970	55.400	55.400	6,621,875
2025-04-30	54.560	56.060	54.190	55.800	55.800	4,564,633
2025-04-29	54.060	55.090	53.830	54.580	54.580	2,637,746
2025-04-28	55.310	55.310	53.590	54.300	54.300	4,508,780
2025-04-25	53.810	55.940	51.740	55.680	55.680	11,437,691
2025-04-24	52.720	55.780	52.680	54.100	54.100	8,994,933
2025-04-23	52.140	53.400	51.530	52.840	52.840	5,671,743
2025-04-22	53.760	54.150	51.830	51.830	51.830	5,602,922

← NewerPage 6 of 21 · 1,212 trading daysOlder →

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.