Shenzhen Rayitek Hi-Tech Film Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	24.120	27.100	20.730	26.280	26.280	14,690,120
2026-07-20	27.300	27.990	23.180	23.920	23.920	11,833,834
2026-07-17	29.100	30.430	26.310	26.520	26.520	11,198,480
2026-07-16	30.350	30.940	28.880	29.190	29.190	9,054,072
2026-07-15	32.880	33.500	30.310	30.400	30.400	9,533,670
2026-07-14	31.520	32.860	30.030	32.800	32.800	12,488,581
2026-07-13	36.100	37.000	31.120	31.500	31.500	18,282,925
2026-07-10	39.930	41.880	37.360	37.610	37.610	27,213,237
2026-07-09	37.590	38.690	35.350	38.030	38.030	14,972,532
2026-07-08	38.970	40.000	36.520	37.130	37.130	15,358,390
2026-07-07	40.370	41.800	38.400	38.950	38.950	17,180,936
2026-07-06	45.450	46.670	40.600	40.860	40.860	21,579,078
2026-07-03	48.130	50.800	45.010	45.500	45.500	20,972,628
2026-07-02	49.000	52.930	48.130	48.780	48.780	18,402,857
2026-07-01	54.980	57.790	49.990	51.390	51.390	26,536,146
2026-06-30	56.720	61.800	55.370	56.500	56.500	21,607,554
2026-06-29	63.640	65.880	55.700	57.640	57.640	23,543,102
2026-06-26	68.520	69.900	63.350	63.650	63.650	17,822,855
2026-06-25	66.000	71.440	63.300	69.400	69.400	19,456,543
2026-06-24	61.880	69.500	61.880	65.980	65.980	20,497,568
2026-06-23	60.660	62.000	57.810	59.640	59.640	15,809,943
2026-06-22	61.500	62.850	57.000	62.230	62.230	24,452,620
2026-06-18	58.000	63.000	58.000	61.500	61.500	23,909,548
2026-06-17	51.000	60.300	51.000	60.300	60.300	23,779,092
2026-06-16	49.000	53.080	47.410	50.250	50.250	30,343,687
2026-06-15	45.160	49.880	44.400	49.620	49.620	22,378,046
2026-06-12	40.800	45.450	40.470	43.100	43.100	24,840,511
2026-06-11	39.900	41.800	38.550	40.150	40.150	23,770,610
2026-06-10	35.410	42.480	33.950	39.900	39.900	31,437,993
2026-06-09	34.870	37.580	32.830	35.760	35.760	26,180,687
2026-06-08	28.260	32.160	28.000	31.360	31.360	17,915,663
2026-06-05	30.190	30.760	28.820	29.710	29.710	11,373,633
2026-06-04	30.910	31.390	30.010	30.610	30.610	10,965,222
2026-06-03	29.600	31.700	29.360	30.600	30.600	13,422,243
2026-06-02	29.270	31.290	28.810	30.190	30.190	15,051,236
2026-06-01	30.020	31.230	29.430	29.680	29.680	13,042,474
2026-05-29	33.000	33.200	29.000	30.660	30.660	24,445,719
2026-05-28	35.990	36.380	32.700	33.000	33.000	23,988,132
2026-05-27	37.550	40.000	36.000	38.380	38.380	22,528,539
2026-05-26	39.000	39.080	36.010	37.370	37.370	19,025,278
2026-05-25	39.990	42.200	38.000	39.800	39.800	24,037,035
2026-05-22	39.860	41.410	38.300	40.600	40.600	26,059,775
2026-05-21	39.040	43.420	38.500	39.160	39.160	36,543,177
2026-05-20	30.500	37.320	30.500	37.320	37.320	23,783,558
2026-05-19	32.800	32.990	30.810	31.100	31.100	12,665,834
2026-05-18	32.070	34.200	31.500	33.130	33.130	16,908,500
2026-05-15	34.000	34.290	31.350	31.990	31.990	21,140,770
2026-05-14	31.470	35.730	31.470	34.600	34.600	33,032,460
2026-05-13	25.890	31.320	25.720	31.320	31.320	21,325,929
2026-05-12	27.860	27.860	25.280	26.100	26.100	16,298,285
2026-05-11	28.000	28.880	27.090	27.520	27.520	13,791,141
2026-05-08	28.490	29.300	27.520	28.030	28.030	20,362,032
2026-05-07	29.890	31.850	28.630	28.790	28.790	32,066,359
2026-05-06	24.950	28.790	24.750	28.790	28.790	17,619,191
2026-04-30	28.560	28.860	23.730	23.990	23.990	22,624,238
2026-04-29	24.800	27.370	24.800	26.550	26.550	14,684,017
2026-04-28	23.900	25.820	23.110	24.880	24.880	14,284,680
2026-04-27	20.630	24.680	20.600	23.920	23.920	14,744,395
2026-04-24	21.200	21.200	20.530	20.760	20.760	4,397,350
2026-04-23	22.000	22.120	21.060	21.190	21.190	4,897,961

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-19	0.0700 CNY
2022-05-20	0.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.