Raytron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	52.700	54.550	52.190	54.030	54.030	4,383,962
2025-04-18	53.140	53.500	52.570	52.880	52.880	3,270,181
2025-04-17	53.980	54.610	53.100	53.170	53.170	4,362,938
2025-04-16	54.160	54.980	53.110	54.070	54.070	3,859,369
2025-04-15	56.250	56.250	53.200	54.820	54.820	8,310,404
2025-04-14	57.740	58.020	55.710	56.100	56.100	8,662,715
2025-04-11	56.590	59.760	54.490	57.740	57.740	10,393,838
2025-04-10	57.000	58.500	56.380	57.220	57.220	5,938,396
2025-04-09	52.400	57.490	51.030	56.310	56.310	9,849,859
2025-04-08	55.400	55.690	52.110	53.160	53.160	7,760,242
2025-04-07	52.750	56.500	51.480	54.500	54.500	11,368,924
2025-04-03	61.500	62.600	58.370	58.500	58.500	7,505,961
2025-04-02	60.340	62.880	60.120	62.030	62.030	3,847,143
2025-04-01	61.520	62.230	60.570	60.610	60.610	4,632,228
2025-03-31	60.800	61.860	59.910	61.090	61.090	3,946,651
2025-03-28	62.040	63.330	61.100	61.530	61.530	5,366,794
2025-03-27	60.700	63.360	60.140	62.020	62.020	5,693,412
2025-03-26	59.320	62.260	59.120	60.930	60.930	7,520,627
2025-03-25	59.370	60.660	58.880	59.360	59.360	4,282,888
2025-03-24	60.460	61.740	58.360	59.520	59.520	5,303,520
2025-03-21	60.500	61.700	59.980	60.370	60.370	5,345,648
2025-03-20	62.680	62.980	60.890	61.200	61.200	5,592,624
2025-03-19	63.470	63.690	62.360	62.660	62.660	4,814,449
2025-03-18	62.820	64.920	62.310	63.710	63.710	5,924,437
2025-03-17	63.810	64.200	62.280	62.550	62.550	5,275,251
2025-03-14	62.900	63.950	62.170	63.790	63.790	6,800,237
2025-03-13	63.620	63.950	62.000	62.900	62.900	7,143,800
2025-03-12	66.670	67.890	63.000	63.620	63.620	9,792,102
2025-03-11	62.290	65.380	61.860	65.110	65.110	10,528,491
2025-03-10	62.630	64.280	61.270	62.900	62.900	9,108,735
2025-03-07	61.810	63.750	61.310	62.690	62.690	10,545,827
2025-03-06	58.000	63.140	57.410	61.880	61.880	13,098,809
2025-03-05	55.480	57.860	55.200	56.940	56.940	8,410,728
2025-03-04	52.980	55.590	52.860	55.530	55.530	9,160,900
2025-03-03	53.800	54.980	52.800	53.090	53.090	6,822,570
2025-02-28	55.880	56.490	53.550	53.660	53.660	8,183,001
2025-02-27	57.500	57.610	55.220	56.580	56.580	7,220,825
2025-02-26	56.250	58.660	55.250	57.500	57.500	10,059,598
2025-02-25	55.880	57.690	55.380	56.190	56.190	9,059,561
2025-02-24	57.000	57.170	54.610	56.520	56.520	11,031,196
2025-02-21	54.080	55.950	54.060	55.110	55.110	9,069,739
2025-02-20	54.000	54.730	53.420	54.050	54.050	5,694,342
2025-02-19	52.110	54.090	51.990	53.900	53.900	6,698,447
2025-02-18	53.350	53.990	51.500	52.000	52.000	5,412,523
2025-02-17	53.550	54.700	52.610	53.280	53.280	7,114,963
2025-02-14	54.440	54.740	53.380	53.880	53.880	7,070,185
2025-02-13	55.300	56.000	54.500	54.600	54.600	7,969,301
2025-02-12	54.530	55.470	53.900	55.320	55.320	6,825,938
2025-02-11	54.140	55.590	52.700	54.850	54.850	9,030,133
2025-02-10	53.300	56.000	53.030	54.420	54.420	12,312,756
2025-02-07	51.220	53.940	50.970	52.950	52.950	11,152,165
2025-02-06	49.310	51.100	48.610	51.080	51.080	8,819,940
2025-02-05	50.300	50.580	49.000	49.390	49.390	6,158,312
2025-01-27	49.950	50.770	49.460	49.820	49.820	5,846,463
2025-01-24	49.810	50.550	49.580	49.740	49.740	5,591,954
2025-01-23	51.610	51.950	49.930	49.960	49.960	6,277,503
2025-01-22	50.750	51.460	50.030	51.060	51.060	5,729,184
2025-01-21	49.740	50.840	49.140	50.760	50.760	6,715,231
2025-01-20	50.160	50.860	49.270	49.600	49.600	4,572,143
2025-01-17	49.160	50.350	48.490	49.840	49.840	5,488,303

← NewerPage 7 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.