Zhuhai RaySharp Technology Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	30.170	30.630	29.850	30.380	21.015	569,800
2024-07-29	29.990	30.520	29.710	30.260	20.932	660,380
2024-07-26	30.200	30.300	29.630	30.060	20.794	512,540
2024-07-25	29.310	30.160	29.110	29.630	20.496	790,020
2024-07-24	30.290	30.470	29.530	29.640	20.503	783,860
2024-07-23	31.200	31.200	30.070	30.070	20.801	773,920
2024-07-22	30.810	31.180	30.570	30.990	21.437	644,256
2024-07-19	29.860	31.100	29.530	30.650	21.202	1,193,500
2024-07-18	30.400	30.400	29.180	29.860	20.655	1,256,854
2024-07-17	32.090	32.210	30.500	30.530	21.119	1,304,742
2024-07-16	31.680	32.360	31.460	32.130	22.226	664,160
2024-07-15	31.880	32.170	31.590	31.660	21.900	557,060
2024-07-12	32.490	32.770	31.900	32.120	22.219	777,700
2024-07-11	32.900	32.940	32.320	32.690	22.613	1,120,980
2024-07-10	32.000	32.670	31.900	32.190	22.267	1,128,260
2024-07-09	30.160	32.320	30.160	32.300	22.343	1,927,240
2024-07-08	31.210	31.520	30.200	30.270	20.939	927,360
2024-07-05	31.360	31.710	30.800	31.360	21.693	878,637
2024-07-04	32.200	32.550	31.260	31.360	21.693	1,071,560
2024-07-03	33.070	33.330	32.180	32.180	22.260	989,660
2024-07-02	33.320	33.740	32.950	33.030	22.848	947,100
2024-07-01	33.490	33.760	32.750	33.350	23.069	1,388,520
2024-06-28	32.780	34.180	32.660	33.640	23.270	1,989,989
2024-06-27	33.200	33.660	32.600	32.630	22.571	1,412,880
2024-06-26	31.880	33.080	31.030	33.010	22.834	1,555,689
2024-06-25	32.340	32.980	31.360	31.580	21.845	1,801,856
2024-06-24	34.110	34.150	32.370	32.450	22.447	2,199,121
2024-06-21	33.880	34.960	33.320	34.890	24.135	1,956,150
2024-06-20	35.950	36.160	33.550	33.880	23.436	3,284,978
2024-06-19	35.980	36.460	35.100	36.240	25.069	3,124,634
2024-06-18	35.590	36.490	35.380	35.830	24.785	2,894,437
2024-06-17	35.110	36.100	34.950	35.710	24.702	2,149,674
2024-06-14	34.780	35.660	34.180	35.650	24.660	2,332,029
2024-06-13	36.900	36.900	35.060	35.130	24.301	4,625,303
2024-06-12	36.810	37.190	36.120	37.000	25.594	3,188,337
2024-06-11	36.810	37.550	35.500	37.390	25.864	4,841,971
2024-06-07	36.040	38.000	35.810	37.810	26.155	7,042,995
2024-06-06	35.340	37.870	34.600	36.240	25.069	5,838,670
2024-06-05	35.740	36.390	35.500	35.630	24.647	3,967,751
2024-06-04	34.500	36.500	33.150	36.500	25.248	5,709,419
2024-06-03	34.990	35.450	33.940	34.520	23.879	3,351,040
2024-05-31	33.250	35.890	32.930	35.480	24.543	4,885,739
2024-05-30	33.260	33.650	32.530	33.030	22.848	1,128,400
2024-05-29	33.160	33.980	33.020	33.270	23.014	1,338,694
2024-05-28	33.480	33.980	33.100	33.170	22.945	1,122,520
2024-05-27	34.090	34.110	32.710	33.550	23.208	1,854,830
2024-05-24	35.820	35.950	34.800	35.390	23.651	1,962,800
2024-05-23	36.400	36.660	35.810	35.820	23.938	2,335,900
2024-05-22	36.120	36.950	36.120	36.680	24.513	2,482,060
2024-05-21	35.290	36.770	35.010	36.500	24.392	3,493,315
2024-05-20	35.260	35.480	34.790	35.300	23.590	1,577,100
2024-05-17	34.160	35.290	34.000	35.260	23.564	2,290,010
2024-05-16	33.790	34.580	33.790	34.180	22.842	2,062,179
2024-05-15	35.100	35.150	33.660	33.830	22.608	3,161,499
2024-05-14	35.460	36.250	35.230	35.660	23.831	2,043,385
2024-05-13	36.500	36.660	34.780	35.450	23.691	3,011,220
2024-05-10	38.010	38.100	36.430	36.510	24.399	4,156,320
2024-05-09	38.000	38.840	37.730	38.370	25.642	5,200,064
2024-05-08	36.080	39.500	35.210	39.070	26.110	8,672,353
2024-05-07	36.080	36.800	35.500	36.000	24.058	3,355,867

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.5600 CNY
2024-11-25	1.0000 CNY
2024-05-27	1.2000 CNY
2023-05-25	1.5000 CNY
2022-05-25	1.0000 CNY
2021-09-22	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.