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
2026-01-19	22.330	24.400	22.020	23.760	23.760	12,097,178
2026-01-16	22.240	22.500	21.870	22.200	22.200	6,198,551
2026-01-15	22.650	23.050	21.760	22.220	22.220	9,469,970
2026-01-14	23.460	24.160	22.500	23.070	23.070	15,096,590
2026-01-13	26.380	26.380	23.320	23.400	23.400	15,892,915
2026-01-12	23.800	27.800	23.800	26.800	26.800	20,389,424
2026-01-09	25.000	25.880	23.190	23.520	23.520	17,392,932
2026-01-08	23.800	25.160	22.960	25.160	25.160	18,023,255
2026-01-07	22.020	23.920	22.020	23.900	23.900	17,462,139
2026-01-06	22.500	22.650	21.300	22.450	22.450	13,891,044
2026-01-05	22.960	22.960	21.960	22.560	22.560	13,071,070
2025-12-31	22.020	22.880	21.480	22.510	22.510	17,514,965
2025-12-30	23.520	24.520	22.700	22.950	22.950	15,969,788
2025-12-29	25.060	25.700	23.550	23.800	23.800	17,784,724
2025-12-26	23.430	25.480	22.630	25.270	25.270	22,880,128
2025-12-25	24.000	24.470	22.690	23.430	23.430	22,907,913
2025-12-24	19.200	23.240	19.170	23.240	23.240	23,689,424
2025-12-23	20.350	20.650	19.200	19.370	19.370	16,762,125
2025-12-22	21.150	21.430	19.800	20.020	20.020	19,656,955
2025-12-19	22.600	23.970	21.100	22.010	22.010	22,722,817
2025-12-18	20.820	24.180	20.500	21.540	21.540	24,295,328
2025-12-17	21.910	22.600	20.520	21.050	21.050	18,951,649
2025-12-16	19.990	23.600	19.990	22.840	22.840	23,667,764
2025-12-15	18.300	21.100	18.290	20.100	20.100	18,375,484
2025-12-12	18.380	19.190	17.770	18.200	18.200	11,114,924
2025-12-11	19.900	19.900	17.840	18.010	18.010	11,231,030
2025-12-10	17.780	19.130	17.740	18.460	18.460	12,373,367
2025-12-09	18.230	18.600	17.400	17.790	17.790	11,626,065
2025-12-08	17.420	18.670	17.100	18.350	18.350	18,531,611
2025-12-05	15.100	17.510	14.850	17.510	17.510	14,097,602
2025-12-04	15.580	15.580	15.000	15.020	15.020	2,775,247
2025-12-03	15.650	15.930	15.350	15.570	15.570	3,062,416
2025-12-02	16.010	16.120	15.600	15.700	15.700	4,165,660
2025-12-01	15.980	16.790	15.830	15.890	15.890	5,638,671
2025-11-28	15.350	15.880	15.280	15.570	15.570	4,115,974
2025-11-27	15.030	15.560	14.880	15.340	15.340	2,908,774
2025-11-26	15.110	15.270	14.800	14.960	14.960	3,062,160
2025-11-25	14.950	15.290	14.850	15.110	15.110	3,921,626
2025-11-24	14.450	15.720	14.370	14.940	14.940	5,977,629
2025-11-21	14.700	15.380	14.320	14.340	14.340	5,044,293
2025-11-20	14.980	15.150	14.700	14.760	14.760	1,967,977
2025-11-19	15.180	15.250	14.780	14.800	14.800	2,188,509
2025-11-18	15.200	15.280	15.010	15.070	15.070	1,937,008
2025-11-17	15.300	15.400	15.100	15.200	15.200	1,924,103
2025-11-14	15.000	15.330	14.930	15.140	15.140	2,511,595
2025-11-13	14.770	15.250	14.730	15.100	15.100	2,765,130
2025-11-12	15.070	15.170	14.600	14.770	14.770	1,903,923
2025-11-11	14.980	15.330	14.800	15.010	15.010	3,370,455
2025-11-10	14.670	15.250	14.650	15.000	15.000	3,786,778
2025-11-07	14.660	14.720	14.450	14.600	14.600	2,312,138
2025-11-06	14.680	14.960	14.600	14.700	14.700	2,341,871
2025-11-05	14.250	14.790	14.190	14.610	14.610	3,102,731
2025-11-04	14.320	14.530	14.260	14.410	14.410	2,715,546
2025-11-03	14.330	14.550	14.140	14.420	14.420	3,449,404
2025-10-31	14.880	14.880	14.220	14.350	14.350	5,474,474
2025-10-30	15.450	15.450	15.110	15.170	15.170	1,834,876
2025-10-29	15.570	15.640	15.250	15.380	15.380	1,854,425
2025-10-28	15.480	15.680	15.350	15.570	15.570	2,284,974
2025-10-27	15.450	15.650	15.320	15.410	15.410	2,415,835
2025-10-24	15.060	15.590	14.980	15.380	15.380	3,558,135

← NewerPage 4 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.