Raytron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	49.160	50.350	48.490	49.840	49.840	5,488,303
2025-01-16	49.690	50.420	48.530	49.130	49.130	5,942,520
2025-01-15	49.580	50.100	49.120	49.300	49.300	5,289,315
2025-01-14	46.990	50.270	46.280	49.760	49.760	7,894,500
2025-01-13	46.320	47.630	46.040	46.800	46.800	4,955,567
2025-01-10	45.510	48.040	45.510	46.790	46.790	7,025,293
2025-01-09	45.740	47.000	45.740	46.120	46.120	4,274,982
2025-01-08	46.200	46.530	44.260	45.980	45.980	5,729,746
2025-01-07	46.200	46.810	45.260	46.290	46.290	4,918,619
2025-01-06	45.390	46.390	44.820	45.980	45.980	4,825,758
2025-01-03	45.860	46.660	45.300	45.550	45.550	4,930,426
2025-01-02	46.950	47.450	45.430	45.790	45.790	6,862,933
2024-12-31	49.400	49.450	47.010	47.010	47.010	7,140,892
2024-12-30	50.380	50.600	49.010	49.320	49.320	6,497,378
2024-12-27	49.800	52.250	49.010	50.220	50.220	12,493,238
2024-12-26	48.320	50.140	48.200	49.310	49.310	7,954,042
2024-12-25	49.820	49.880	47.900	48.550	48.550	7,151,464
2024-12-24	49.680	50.100	48.800	49.660	49.660	8,187,075
2024-12-23	48.900	51.090	48.710	49.590	49.590	12,354,459
2024-12-20	47.720	49.330	47.450	48.600	48.600	7,096,958
2024-12-19	47.310	48.290	47.030	47.700	47.700	5,252,662
2024-12-18	47.340	48.440	47.140	47.670	47.670	5,335,700
2024-12-17	48.000	48.100	46.700	47.000	47.000	6,080,021
2024-12-16	49.550	50.340	47.660	47.930	47.930	6,025,390
2024-12-13	49.100	49.380	47.710	48.440	48.440	7,735,037
2024-12-12	50.040	50.750	49.130	49.330	49.330	5,646,752
2024-12-11	49.700	50.300	49.060	49.940	49.940	5,963,416
2024-12-10	51.480	51.960	49.110	49.650	49.650	7,267,803
2024-12-09	49.320	49.880	48.180	48.570	48.570	4,369,116
2024-12-06	48.200	50.450	47.570	49.300	49.300	7,951,201
2024-12-05	47.250	48.250	46.860	47.880	47.880	4,872,121
2024-12-04	48.200	48.970	47.070	47.460	47.460	5,428,065
2024-12-03	48.510	48.700	47.310	48.120	48.120	5,138,856
2024-12-02	47.960	48.970	47.000	48.730	48.730	7,736,481
2024-11-29	47.000	48.730	46.560	48.000	48.000	7,162,343
2024-11-28	48.500	48.500	46.710	47.000	47.000	5,696,805
2024-11-27	45.000	47.950	44.700	47.840	47.840	8,822,361
2024-11-26	46.200	46.230	45.180	45.350	45.350	3,545,112
2024-11-25	46.240	46.500	44.720	46.030	46.030	7,745,371
2024-11-22	47.880	48.390	45.830	45.860	45.860	6,505,584
2024-11-21	47.900	48.680	47.240	47.740	47.740	6,282,011
2024-11-20	48.330	48.650	47.480	47.960	47.960	6,224,876
2024-11-19	47.580	48.720	46.330	48.100	48.100	8,456,001
2024-11-18	46.980	48.440	45.390	47.280	47.280	11,028,836
2024-11-15	49.080	50.190	46.990	47.000	47.000	10,514,117
2024-11-14	50.900	51.560	49.370	49.610	49.610	9,090,704
2024-11-13	52.750	52.970	50.150	50.900	50.900	13,573,291
2024-11-12	55.450	55.890	52.180	52.850	52.850	12,150,596
2024-11-11	54.870	56.120	53.400	55.370	55.370	14,686,031
2024-11-08	52.900	57.170	52.900	53.790	53.790	16,835,136
2024-11-07	49.950	52.500	49.800	52.260	52.260	11,908,895
2024-11-06	51.660	52.100	49.520	50.360	50.360	11,564,895
2024-11-05	49.230	51.600	48.800	51.190	51.190	11,495,085
2024-11-04	49.100	50.890	48.370	48.950	48.950	7,914,651
2024-11-01	49.830	50.730	48.810	49.000	49.000	8,195,381
2024-10-31	50.010	51.610	49.210	50.470	50.470	10,053,802
2024-10-30	49.880	51.080	49.160	50.000	50.000	7,683,703
2024-10-29	51.870	52.190	49.880	50.200	50.200	10,536,653
2024-10-28	51.260	53.250	50.630	51.350	51.350	11,512,631
2024-10-25	52.990	54.010	51.210	51.260	51.260	16,864,823

← NewerPage 8 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.