Zhuhai RaySharp Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	36.960	37.180	35.780	36.470	24.372	4,207,554
2024-04-30	35.050	36.620	34.580	36.460	24.366	5,480,622
2024-04-29	34.580	35.600	34.080	35.380	23.644	4,495,215
2024-04-26	33.160	34.380	33.150	34.070	22.768	3,342,802
2024-04-25	34.060	34.400	33.300	33.350	22.287	3,521,898
2024-04-24	33.660	34.740	33.340	34.700	23.189	4,074,154
2024-04-23	35.080	36.580	33.810	33.810	22.595	4,946,326
2024-04-22	34.000	35.400	33.130	34.380	22.975	4,639,885
2024-04-19	35.170	36.180	33.520	35.400	23.657	7,720,258
2024-04-18	36.510	39.990	35.170	36.200	24.192	12,735,049
2024-04-17	31.000	35.600	30.500	34.880	23.310	7,274,472
2024-04-16	31.500	31.700	29.180	29.670	19.828	3,020,780
2024-04-15	31.760	32.240	29.100	32.160	21.492	3,037,559
2024-04-12	31.020	33.040	31.020	31.960	21.358	2,083,083
2024-04-11	31.030	31.820	30.640	31.010	20.723	883,920
2024-04-10	31.850	31.970	30.770	31.000	20.717	1,500,150
2024-04-09	31.700	32.170	31.510	31.850	21.285	1,152,900
2024-04-08	31.980	32.980	31.100	31.880	21.305	2,068,844
2024-04-03	32.630	32.900	31.600	31.960	21.358	1,870,593
2024-04-02	33.130	33.540	32.760	32.980	22.040	1,993,320
2024-04-01	32.800	33.390	32.500	33.130	22.140	1,975,194
2024-03-29	32.020	32.880	31.920	32.630	21.806	1,138,473
2024-03-28	31.500	32.930	31.500	32.200	21.519	2,619,835
2024-03-27	32.380	33.250	31.800	31.810	21.258	3,037,706
2024-03-26	34.090	34.100	32.190	32.500	21.719	4,490,687
2024-03-25	34.120	35.500	33.800	34.320	22.935	6,051,883
2024-03-22	34.380	34.800	33.200	33.800	22.588	2,761,606
2024-03-21	34.570	34.630	33.660	34.310	22.929	2,665,913
2024-03-20	34.300	34.700	33.800	34.570	23.103	3,652,580
2024-03-19	34.770	35.100	34.360	34.410	22.996	4,194,544
2024-03-18	34.700	35.500	34.000	35.360	23.630	7,439,068
2024-03-15	32.570	36.530	32.550	35.300	23.590	9,878,121
2024-03-14	33.100	33.680	31.400	32.150	21.485	5,316,570
2024-03-13	32.500	33.350	32.130	32.930	22.007	4,207,123
2024-03-12	32.420	32.830	31.710	32.280	21.572	2,751,368
2024-03-11	31.630	32.600	31.510	32.500	21.719	3,179,201
2024-03-08	31.210	31.820	31.010	31.650	21.151	2,061,374
2024-03-07	32.020	32.650	31.020	31.160	20.824	3,372,600
2024-03-06	31.300	32.900	31.010	32.230	21.539	4,346,342
2024-03-05	32.680	32.800	31.030	31.470	21.031	4,482,007
2024-03-04	31.210	33.240	31.210	33.030	22.073	5,719,576
2024-03-01	30.790	31.790	30.660	31.330	20.937	3,959,746
2024-02-29	28.690	31.220	28.690	30.800	20.583	4,603,153
2024-02-28	33.100	33.690	29.120	29.520	19.728	6,855,528
2024-02-27	32.190	33.680	31.680	33.540	22.414	6,670,531
2024-02-26	35.880	36.600	32.400	33.000	22.053	9,978,586
2024-02-23	28.820	34.600	28.350	34.600	23.123	7,052,819
2024-02-22	26.700	28.850	26.680	28.830	19.267	4,943,104
2024-02-21	25.810	28.260	25.320	26.860	17.950	3,970,547
2024-02-20	25.800	26.550	24.520	26.180	17.496	3,876,163
2024-02-19	23.720	26.830	23.720	26.090	17.435	5,615,645
2024-02-08	20.180	23.220	20.080	23.180	15.491	5,682,969
2024-02-07	21.420	21.740	19.200	19.760	13.205	5,094,756
2024-02-06	21.500	22.500	19.170	21.610	14.442	3,749,590
2024-02-05	25.140	25.250	21.170	21.800	14.569	3,267,146
2024-02-02	27.240	27.890	24.540	25.760	17.215	2,246,300
2024-02-01	28.120	28.190	27.020	27.240	18.204	2,155,714
2024-01-31	30.210	30.380	28.010	28.120	18.792	1,445,136
2024-01-30	31.080	31.510	30.000	30.210	20.189	1,252,216
2024-01-29	32.710	33.040	31.350	31.430	21.004	890,540

← NewerPage 11 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.