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
2026-10-21	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
2026-09-18	26.650	26.880	26.030	26.600	26.600	8,695,131
2026-09-17	26.530	27.060	25.980	26.150	26.150	9,388,666
2026-09-16	25.670	27.100	25.380	26.790	26.790	11,881,662
2026-09-15	25.170	26.450	25.170	25.780	25.780	9,987,273
2026-09-14	24.660	26.760	24.080	25.530	25.530	14,436,517
2026-09-11	25.060	25.300	23.790	25.020	25.020	9,063,072
2026-09-10	25.250	25.960	25.050	25.330	25.330	6,159,889
2026-09-09	25.300	26.090	25.070	25.550	25.550	8,315,303
2026-09-08	25.420	26.080	25.080	25.270	25.270	7,570,690
2026-09-07	25.010	25.800	24.300	25.610	25.610	9,032,821
2026-09-04	25.900	26.950	24.470	24.740	24.740	13,482,686
2026-09-03	25.650	26.110	24.880	25.510	25.510	9,841,919
2026-09-02	25.110	26.190	25.110	25.500	25.500	9,422,370
2026-09-01	27.470	27.530	25.520	25.820	25.820	11,821,104
2026-08-31	26.090	27.580	25.880	27.270	27.270	10,365,338
2026-08-28	27.590	28.280	26.650	26.700	26.700	11,036,977
2026-08-27	26.910	27.980	26.020	27.590	27.590	13,773,537
2026-08-26	27.800	27.910	25.790	26.690	26.690	11,056,405
2026-08-25	26.660	28.040	25.320	27.190	27.190	14,249,965
2026-08-24	29.270	29.270	26.200	26.950	26.950	20,939,549
2026-08-21	29.000	30.850	28.640	29.340	29.340	18,226,278
2026-08-20	30.010	30.800	27.980	29.660	29.660	22,929,761
2026-08-19	30.140	33.880	29.010	29.510	29.510	31,546,648
2026-08-18	30.500	31.310	29.510	30.310	30.310	17,237,594
2026-08-17	28.950	31.060	28.530	30.900	30.900	18,652,274
2026-08-14	28.000	30.930	27.550	28.990	28.990	19,900,089
2026-08-13	28.390	29.460	27.330	27.330	27.330	14,260,047
2026-08-12	27.200	28.520	27.200	28.150	28.150	11,968,028
2026-08-11	26.700	28.030	26.590	27.260	27.260	12,802,245
2026-08-10	29.000	29.170	26.530	27.330	27.330	17,675,101
2026-08-07	27.200	29.280	26.570	28.750	28.750	20,637,131
2026-08-06	25.860	27.400	25.710	27.050	27.050	17,282,111
2026-08-05	24.070	26.420	24.030	26.130	26.130	18,344,959
2026-08-04	23.590	24.800	23.050	24.500	24.500	13,143,734
2026-08-03	22.490	24.310	22.490	23.200	23.200	14,096,411
2026-07-31	23.880	25.090	22.510	22.750	22.750	18,034,270
2026-07-30	23.920	23.920	21.370	21.850	21.850	13,265,507
2026-07-29	23.700	24.030	22.400	23.630	23.630	14,446,221
2026-07-28	25.800	26.270	23.300	23.630	23.630	14,132,431
2026-07-27	24.930	26.350	23.920	26.280	26.280	14,179,203
2026-07-24	24.700	25.880	24.150	24.700	24.700	14,953,282
2026-07-23	25.710	26.080	24.400	24.960	24.960	7,281,597
2026-07-22	25.610	26.320	24.290	25.240	25.240	11,330,409

Page 1 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.