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
2026-04-22	21.750	22.500	21.450	21.970	21.970	3,910,654
2026-04-21	22.190	22.340	21.700	21.950	21.950	3,936,535
2026-04-20	21.750	22.360	21.250	22.190	22.190	5,914,887
2026-04-17	21.400	22.280	21.270	21.700	21.700	4,976,526
2026-04-16	20.700	21.940	20.210	21.440	21.440	8,530,667
2026-04-15	21.000	21.650	20.600	20.650	20.650	6,338,829
2026-04-14	20.300	21.100	19.860	20.720	20.720	6,074,400
2026-04-13	20.210	20.590	19.790	20.010	20.010	6,521,219
2026-04-10	20.540	21.140	20.360	20.360	20.360	4,732,457
2026-04-09	21.520	21.840	20.300	20.400	20.400	9,314,435
2026-04-08	21.500	21.980	21.300	21.980	21.980	6,222,719
2026-04-07	22.030	22.740	20.680	20.680	20.680	8,294,699
2026-04-03	20.850	22.100	20.850	21.780	21.780	11,251,379
2026-04-02	20.510	21.170	20.210	20.840	20.840	6,285,364
2026-04-01	20.580	20.990	20.230	20.750	20.750	4,646,864
2026-03-31	21.690	21.780	20.320	20.380	20.380	5,333,175
2026-03-30	20.000	21.660	19.800	21.330	21.330	7,199,127
2026-03-27	19.720	20.630	19.260	20.290	20.290	5,339,637
2026-03-26	21.000	21.120	19.690	19.890	19.890	5,684,518
2026-03-25	20.230	21.380	20.230	20.840	20.840	6,378,197
2026-03-24	19.830	21.330	19.700	20.640	20.640	8,677,579
2026-03-23	19.110	20.400	19.090	19.250	19.250	4,878,782
2026-03-20	20.230	20.890	19.790	19.830	19.830	4,226,778
2026-03-19	20.850	20.950	20.260	20.390	20.390	3,474,515
2026-03-18	21.000	21.350	20.700	21.310	21.310	2,652,321
2026-03-17	21.580	22.020	20.890	20.900	20.900	3,871,640
2026-03-16	22.300	22.390	21.400	21.560	21.560	4,099,281
2026-03-13	21.640	23.130	21.510	22.580	22.580	6,315,292
2026-03-12	22.320	22.700	21.510	21.920	21.920	4,352,380
2026-03-11	23.250	23.480	22.440	22.470	22.470	4,916,092
2026-03-10	21.910	23.300	21.910	23.090	23.090	6,329,328
2026-03-09	21.780	21.900	20.950	21.650	21.650	4,869,750
2026-03-06	21.800	22.650	21.700	22.300	22.300	4,791,559
2026-03-05	22.700	22.700	21.500	21.900	21.900	5,419,437
2026-03-04	22.010	22.910	21.940	22.150	22.150	4,593,338
2026-03-03	24.300	24.580	22.300	22.330	22.330	8,094,439
2026-03-02	24.730	24.820	23.030	23.510	23.510	8,772,368
2026-02-27	23.870	25.580	23.470	25.270	25.270	10,223,336
2026-02-26	23.440	24.380	23.360	23.930	23.930	5,109,670
2026-02-25	22.940	23.710	22.940	23.610	23.610	4,107,690
2026-02-24	23.720	23.720	22.970	23.190	23.190	4,421,749
2026-02-13	23.800	24.020	23.250	23.250	23.250	4,355,641
2026-02-12	23.900	24.230	23.640	23.980	23.980	5,492,634
2026-02-11	23.850	24.570	23.850	24.000	24.000	4,734,327
2026-02-10	25.400	25.490	23.500	24.050	24.050	9,792,753
2026-02-09	25.500	26.260	25.100	25.400	25.400	8,191,315
2026-02-06	24.900	25.660	24.550	24.910	24.910	6,233,002
2026-02-05	26.710	27.030	25.280	25.420	25.420	11,050,026
2026-02-04	27.000	27.730	25.940	27.680	27.680	14,150,648
2026-02-03	26.280	27.600	25.480	27.380	27.380	13,773,850
2026-02-02	27.150	28.480	25.120	25.510	25.510	11,275,246
2026-01-30	27.000	27.620	25.290	26.380	26.380	12,437,079
2026-01-29	28.000	28.980	27.140	27.440	27.440	12,689,402
2026-01-28	29.090	29.430	27.770	28.280	28.280	14,888,392
2026-01-27	29.980	30.950	27.010	29.620	29.620	32,275,725
2026-01-26	28.800	31.090	28.490	31.090	31.090	27,355,458
2026-01-23	21.000	25.910	20.970	25.910	25.910	19,231,978
2026-01-22	21.500	22.050	21.400	21.590	21.590	5,590,751
2026-01-21	22.270	22.650	21.170	21.480	21.480	9,994,169
2026-01-20	23.650	24.100	22.170	22.800	22.800	9,119,175

← NewerPage 3 of 5 · 243 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.