Raytron Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 48.000 | 49.400 | 47.460 | 49.220 | 49.220 | 7,877,413 |
| 2024-10-23 | 48.020 | 49.340 | 47.800 | 48.140 | 48.140 | 9,184,147 |
| 2024-10-22 | 50.200 | 50.280 | 47.400 | 48.180 | 48.180 | 14,147,820 |
| 2024-10-21 | 49.900 | 52.500 | 49.050 | 50.620 | 50.620 | 17,838,628 |
| 2024-10-18 | 44.310 | 51.990 | 44.080 | 48.650 | 48.650 | 19,309,908 |
| 2024-10-17 | 43.960 | 46.110 | 43.600 | 44.740 | 44.740 | 11,786,000 |
| 2024-10-16 | 42.800 | 43.860 | 42.390 | 43.270 | 43.270 | 7,932,070 |
| 2024-10-15 | 44.790 | 46.000 | 43.860 | 43.980 | 43.980 | 11,345,447 |
| 2024-10-14 | 46.160 | 46.200 | 42.700 | 45.480 | 45.480 | 17,831,713 |
| 2024-10-11 | 46.880 | 49.430 | 45.480 | 46.350 | 46.350 | 14,895,011 |
| 2024-10-10 | 47.810 | 50.570 | 45.500 | 48.600 | 48.600 | 20,771,594 |
| 2024-10-09 | 46.000 | 53.470 | 43.300 | 47.880 | 47.880 | 36,001,346 |
| 2024-10-08 | 47.320 | 47.320 | 45.350 | 47.320 | 47.320 | 17,994,410 |
| 2024-09-30 | 34.880 | 39.430 | 34.710 | 39.430 | 39.430 | 21,618,543 |
| 2024-09-27 | 30.880 | 32.880 | 30.880 | 32.860 | 32.860 | 9,180,788 |
| 2024-09-26 | 28.380 | 30.500 | 28.260 | 30.500 | 30.500 | 11,064,588 |
| 2024-09-25 | 27.700 | 28.950 | 27.700 | 28.410 | 28.410 | 9,179,134 |
| 2024-09-24 | 26.800 | 27.600 | 26.330 | 27.480 | 27.480 | 6,694,301 |
| 2024-09-23 | 26.990 | 27.350 | 26.410 | 26.630 | 26.630 | 4,263,596 |
| 2024-09-20 | 28.500 | 28.570 | 26.680 | 26.800 | 26.800 | 7,432,460 |
| 2024-09-19 | 26.580 | 27.150 | 26.360 | 26.910 | 26.910 | 5,513,241 |
| 2024-09-18 | 26.180 | 26.940 | 25.800 | 26.580 | 26.580 | 4,349,942 |
| 2024-09-13 | 26.430 | 26.720 | 26.160 | 26.160 | 26.160 | 2,978,262 |
| 2024-09-12 | 26.660 | 27.450 | 26.510 | 26.510 | 26.510 | 3,404,448 |
| 2024-09-11 | 26.300 | 26.700 | 26.250 | 26.590 | 26.590 | 2,960,644 |
| 2024-09-10 | 26.610 | 26.800 | 26.100 | 26.440 | 26.440 | 4,079,026 |
| 2024-09-09 | 26.680 | 27.100 | 26.330 | 26.710 | 26.710 | 4,715,222 |
| 2024-09-06 | 27.000 | 27.560 | 26.710 | 26.880 | 26.880 | 5,479,685 |
| 2024-09-05 | 25.320 | 27.480 | 25.320 | 26.840 | 26.840 | 9,022,722 |
| 2024-09-04 | 24.750 | 25.430 | 24.670 | 25.260 | 25.260 | 3,401,098 |
| 2024-09-03 | 24.500 | 25.150 | 24.500 | 25.020 | 25.020 | 2,808,711 |
| 2024-09-02 | 25.300 | 25.380 | 24.530 | 24.580 | 24.580 | 4,472,397 |
| 2024-08-30 | 24.410 | 25.630 | 24.320 | 25.330 | 25.330 | 5,073,420 |
| 2024-08-29 | 23.720 | 24.810 | 23.640 | 24.580 | 24.580 | 3,671,182 |
| 2024-08-28 | 23.800 | 24.040 | 23.560 | 23.860 | 23.860 | 2,117,053 |
| 2024-08-27 | 24.230 | 24.300 | 23.760 | 23.770 | 23.770 | 2,063,458 |
| 2024-08-26 | 24.100 | 24.470 | 24.010 | 24.190 | 24.190 | 2,406,122 |
| 2024-08-23 | 24.200 | 24.200 | 23.740 | 24.030 | 24.030 | 2,883,023 |
| 2024-08-22 | 24.530 | 24.870 | 24.080 | 24.100 | 24.100 | 2,827,657 |
| 2024-08-21 | 24.570 | 25.000 | 24.570 | 24.660 | 24.660 | 2,088,904 |
| 2024-08-20 | 25.190 | 25.290 | 24.600 | 24.720 | 24.720 | 3,946,481 |
| 2024-08-19 | 25.320 | 25.890 | 25.160 | 25.230 | 25.230 | 3,514,974 |
| 2024-08-16 | 25.770 | 25.960 | 25.300 | 25.360 | 25.360 | 4,092,839 |
| 2024-08-15 | 25.500 | 26.290 | 25.310 | 25.830 | 25.830 | 3,743,180 |
| 2024-08-14 | 26.180 | 26.180 | 25.550 | 25.550 | 25.550 | 3,089,516 |
| 2024-08-13 | 25.600 | 26.140 | 25.480 | 26.060 | 26.060 | 3,251,034 |
| 2024-08-12 | 25.730 | 25.850 | 25.430 | 25.520 | 25.520 | 3,001,413 |
| 2024-08-09 | 26.310 | 26.640 | 25.810 | 25.810 | 25.810 | 3,053,983 |
| 2024-08-08 | 26.470 | 26.650 | 25.690 | 26.250 | 26.250 | 4,567,519 |
| 2024-08-07 | 26.360 | 27.200 | 26.250 | 26.630 | 26.630 | 4,555,984 |
| 2024-08-06 | 26.190 | 26.690 | 26.000 | 26.520 | 26.520 | 4,349,766 |
| 2024-08-05 | 26.530 | 27.160 | 25.740 | 25.780 | 25.780 | 5,970,018 |
| 2024-08-02 | 27.130 | 27.680 | 26.660 | 26.720 | 26.720 | 5,661,925 |
| 2024-08-01 | 27.580 | 27.770 | 27.230 | 27.380 | 27.380 | 5,368,077 |
| 2024-07-31 | 26.000 | 27.580 | 25.710 | 27.560 | 27.560 | 7,634,631 |
| 2024-07-30 | 26.060 | 26.440 | 25.500 | 26.050 | 26.050 | 4,849,959 |
| 2024-07-29 | 26.620 | 26.810 | 26.120 | 26.130 | 26.130 | 5,832,126 |
| 2024-07-26 | 25.400 | 26.990 | 25.360 | 26.770 | 26.770 | 6,579,900 |
| 2024-07-25 | 25.010 | 25.750 | 24.900 | 25.400 | 25.400 | 4,475,838 |
| 2024-07-24 | 25.900 | 26.000 | 25.180 | 25.190 | 25.190 | 5,761,634 |
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.