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
2025-04-25	13.500	13.980	13.350	13.650	13.650	2,427,571
2025-04-24	13.880	13.900	13.500	13.550	13.550	1,791,169
2025-04-23	13.280	13.920	13.180	13.890	13.890	3,118,860
2025-04-22	13.240	13.260	13.010	13.180	13.180	1,318,934
2025-04-21	12.990	13.170	12.810	13.160	13.160	1,063,318
2025-04-18	13.370	13.370	12.760	12.980	12.980	1,554,727
2025-04-17	12.790	13.350	12.610	13.040	13.040	1,639,390
2025-04-16	13.070	13.230	12.490	12.850	12.850	1,461,072
2025-04-15	13.290	13.590	13.070	13.200	13.200	1,357,640
2025-04-14	13.560	13.740	13.300	13.390	13.390	2,554,141
2025-04-11	12.900	13.720	12.900	13.550	13.550	2,443,303
2025-04-10	13.150	13.480	12.950	13.020	13.020	2,658,946
2025-04-09	12.200	12.950	11.620	12.950	12.950	3,079,244
2025-04-08	11.920	12.560	11.780	12.500	12.500	4,010,914
2025-04-07	13.340	13.600	11.410	11.680	11.680	5,163,538
2025-04-03	14.030	14.150	13.620	13.750	13.750	1,479,234
2025-04-02	14.030	14.230	14.000	14.030	14.030	1,171,723
2025-04-01	14.120	14.410	14.030	14.090	14.090	2,034,876
2025-03-31	14.200	14.550	13.750	14.100	14.100	2,205,524
2025-03-28	14.290	14.480	13.980	14.150	14.150	2,797,031
2025-03-27	13.920	14.810	13.840	14.160	14.160	4,148,707
2025-03-26	13.880	14.140	13.610	13.950	13.950	2,549,013
2025-03-25	13.970	14.130	13.620	13.790	13.790	3,249,264
2025-03-24	14.550	14.550	13.520	13.920	13.920	3,932,131
2025-03-21	15.300	15.300	14.210	14.310	14.310	5,393,423
2025-03-20	16.200	16.200	15.100	15.300	15.300	4,177,364
2025-03-19	16.400	16.470	16.000	16.220	16.220	2,085,414
2025-03-18	16.620	17.070	16.320	16.410	16.410	2,664,754
2025-03-17	16.490	16.870	16.000	16.660	16.660	3,516,752
2025-03-14	16.040	16.520	16.010	16.500	16.500	2,615,609
2025-03-13	16.450	16.690	15.500	16.050	16.050	3,915,807
2025-03-12	16.560	17.500	16.440	16.450	16.450	4,441,822
2025-03-11	16.690	16.840	16.260	16.570	16.570	2,639,995
2025-03-10	16.850	17.070	16.660	16.850	16.850	2,972,309
2025-03-07	17.050	17.490	16.780	16.910	16.910	4,059,878
2025-03-06	17.530	18.000	17.070	17.070	17.070	5,880,743
2025-03-05	16.850	17.670	16.500	17.440	17.440	5,074,889
2025-03-04	16.990	17.250	16.660	17.010	17.010	2,403,061
2025-03-03	16.920	17.470	16.670	16.890	16.890	3,206,022
2025-02-28	17.150	17.480	16.800	16.900	16.900	3,501,315
2025-02-27	17.540	18.020	16.800	17.320	17.320	5,651,621
2025-02-26	17.400	18.320	16.830	17.720	17.720	6,631,852
2025-02-25	17.480	18.410	17.050	17.190	17.190	8,037,621
2025-02-24	17.200	17.990	16.810	17.880	17.880	7,952,809
2025-02-21	15.340	18.090	15.320	16.810	16.810	9,946,368
2025-02-20	14.850	15.890	14.800	15.620	15.620	5,686,129
2025-02-19	14.620	15.150	14.620	14.770	14.770	3,425,828
2025-02-18	14.850	15.330	14.670	14.760	14.760	3,965,499
2025-02-17	15.250	15.420	14.640	14.990	14.990	5,526,335
2025-02-14	15.290	15.750	15.010	15.420	15.420	7,198,717
2025-02-13	15.170	15.980	14.660	15.480	15.480	8,081,331
2025-02-12	14.410	15.800	14.300	15.220	15.220	6,537,510
2025-02-11	14.800	14.900	14.060	14.400	14.400	6,283,906
2025-02-10	12.770	15.320	12.710	15.020	15.020	10,738,387
2025-02-07	12.570	13.060	12.570	12.770	12.770	1,779,034
2025-02-06	12.290	12.580	12.070	12.570	12.570	1,301,606
2025-02-05	12.010	12.370	12.010	12.170	12.170	791,448
2025-01-27	12.180	12.490	11.950	11.980	11.980	1,156,456
2025-01-24	12.200	12.360	12.140	12.240	12.240	1,352,107
2025-01-23	12.200	12.680	12.190	12.250	12.250	1,960,907

← NewerPage 7 of 21 · 1,218 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.