Shenzhen Rayitek Hi-Tech Film Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 20.390 | 20.550 | 19.330 | 19.420 | 19.420 | 6,713,631 |
| 2026-10-21 | 20.700 | 20.920 | 20.100 | 20.240 | 20.240 | 5,967,570 |
| 2026-10-20 | 19.600 | 20.720 | 19.200 | 20.410 | 20.410 | 7,816,697 |
| 2026-10-19 | 19.850 | 20.100 | 18.810 | 19.660 | 19.660 | 8,373,565 |
| 2026-10-16 | 20.360 | 20.750 | 19.810 | 20.270 | 20.270 | 6,285,505 |
| 2026-10-15 | 20.000 | 20.960 | 19.900 | 20.080 | 20.080 | 6,669,438 |
| 2026-10-14 | 21.600 | 22.220 | 20.900 | 20.900 | 20.900 | 5,263,545 |
| 2026-10-13 | 20.820 | 22.080 | 20.250 | 21.750 | 21.750 | 7,302,071 |
| 2026-10-12 | 22.600 | 22.600 | 21.510 | 21.690 | 21.690 | 5,584,321 |
| 2026-10-09 | 22.750 | 22.920 | 21.110 | 22.450 | 22.450 | 9,881,428 |
| 2026-10-08 | 23.290 | 24.770 | 22.680 | 22.980 | 22.980 | 10,466,140 |
| 2026-09-30 | 24.170 | 24.720 | 23.260 | 23.470 | 23.470 | 7,211,309 |
| 2026-09-29 | 24.000 | 24.510 | 23.510 | 24.140 | 24.140 | 5,596,112 |
| 2026-09-28 | 26.620 | 26.630 | 23.910 | 24.180 | 24.180 | 10,549,688 |
| 2026-09-24 | 27.230 | 27.850 | 26.600 | 26.610 | 26.610 | 10,140,481 |
| 2026-09-23 | 26.460 | 27.970 | 26.120 | 27.300 | 27.300 | 13,735,778 |
| 2026-09-22 | 27.220 | 27.350 | 26.230 | 26.360 | 26.360 | 8,475,504 |
| 2026-09-21 | 26.630 | 27.190 | 26.530 | 26.900 | 26.900 | 7,511,520 |
Page 1 of 1 · 18 trading days
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.