Raytron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	179.90	180.50	163.20	164.77	164.77	14,437,651
2026-10-15	168.86	171.33	165.20	167.52	167.52	9,467,117
2026-10-14	168.41	176.46	166.66	173.50	173.50	10,678,644
2026-10-13	158.00	168.85	154.42	167.29	167.29	14,390,518
2026-10-12	169.66	169.81	162.17	162.31	162.31	8,290,170
2026-10-09	171.50	172.00	164.68	170.72	170.72	9,234,133
2026-10-08	174.64	178.41	170.58	171.82	171.82	8,375,480
2026-09-30	177.89	177.89	172.50	173.42	173.42	5,813,371
2026-09-29	176.87	177.79	173.26	176.56	176.56	6,426,412
2026-09-28	178.60	180.85	172.00	175.66	175.66	8,067,490
2026-09-24	183.87	186.20	178.40	178.85	178.85	7,162,033
2026-09-23	186.88	187.99	182.20	184.06	184.06	5,225,733
2026-09-22	188.10	192.78	185.50	186.80	186.80	8,456,242
2026-09-21	187.20	190.23	183.88	186.73	186.73	7,800,534
2026-09-18	186.93	188.36	182.77	186.80	186.80	7,914,044
2026-09-17	185.00	189.91	183.78	185.00	184.50	8,537,175
2026-09-16	178.99	187.00	178.70	186.09	185.59	9,399,611
2026-09-15	176.00	179.97	175.50	178.50	178.02	7,171,636
2026-09-14	173.60	180.20	172.55	177.89	177.41	10,102,517
2026-09-11	181.02	182.00	172.11	177.00	177.00	22,959,330
2026-09-10	180.53	186.30	179.19	183.43	183.43	10,342,334
2026-09-09	179.15	188.39	179.15	182.02	182.02	10,450,762
2026-09-08	181.00	183.00	178.02	178.70	178.70	8,082,151
2026-09-07	180.54	183.28	174.30	181.48	181.48	13,040,183
2026-09-04	182.00	185.99	178.72	180.45	180.45	10,778,200
2026-09-03	180.50	183.17	177.60	180.66	180.66	9,199,659
2026-09-02	180.50	182.65	174.83	180.25	180.25	9,702,435
2026-09-01	180.58	183.43	178.12	180.99	180.99	11,626,350
2026-08-31	166.55	185.96	163.60	185.00	185.00	24,075,932
2026-08-28	160.50	165.30	160.50	161.70	161.70	7,017,001
2026-08-27	157.60	163.59	156.78	161.70	161.70	7,870,024
2026-08-26	157.80	159.97	156.01	156.61	156.61	6,022,669
2026-08-25	156.10	159.08	153.41	158.27	158.27	8,825,200
2026-08-24	160.45	162.85	155.35	158.40	158.40	10,331,917
2026-08-21	161.00	167.00	159.20	160.41	160.41	9,499,818
2026-08-20	165.00	167.77	158.14	159.88	159.88	10,829,485
2026-08-19	171.00	178.88	160.50	162.17	162.17	16,914,969
2026-08-18	172.00	179.00	166.43	174.84	174.84	18,143,475
2026-08-17	166.93	170.89	164.05	168.78	168.78	11,710,926
2026-08-14	167.00	169.57	163.13	166.01	166.01	8,969,272
2026-08-13	169.30	172.29	166.04	166.25	166.25	8,032,694
2026-08-12	167.00	168.60	164.02	167.66	167.66	8,739,477
2026-08-11	169.00	175.42	166.20	166.75	166.75	13,366,465
2026-08-10	170.20	173.22	165.00	169.00	169.00	12,631,290
2026-08-07	155.61	170.80	154.50	170.04	170.04	14,649,380
2026-08-06	149.01	159.18	148.17	155.51	155.51	10,846,990
2026-08-05	141.66	153.81	141.54	151.84	151.84	11,809,915
2026-08-04	139.99	143.58	136.98	141.56	141.56	8,616,608
2026-08-03	141.85	143.90	136.46	137.63	137.63	11,553,746
2026-07-31	143.50	149.78	141.23	141.65	141.65	16,579,938
2026-07-30	144.24	145.00	129.02	135.60	135.60	18,080,628
2026-07-29	143.30	149.65	141.21	145.99	145.99	13,873,763
2026-07-28	150.20	151.49	140.92	142.02	142.02	14,541,891
2026-07-27	149.50	154.65	147.50	153.77	153.77	12,860,520
2026-07-24	151.30	156.85	150.10	150.10	150.10	12,084,955
2026-07-23	150.00	156.94	148.50	154.09	154.09	18,060,349
2026-07-22	148.92	156.50	147.28	149.48	149.48	22,166,140
2026-07-21	140.00	150.67	135.43	150.67	150.67	29,958,687
2026-07-20	127.63	131.00	122.60	125.56	125.56	13,988,236
2026-07-17	134.53	135.88	122.98	125.45	125.45	13,961,129

Page 1 of 5 · 241 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.