Zhuhai RaySharp Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	33.160	33.490	32.540	32.700	21.853	1,010,380
2024-01-25	31.650	33.140	31.290	33.070	22.100	1,241,800
2024-01-24	31.860	32.360	30.600	31.650	21.151	1,388,515
2024-01-23	32.190	32.740	31.330	32.060	21.425	1,689,714
2024-01-22	34.200	34.680	31.800	32.260	21.559	1,412,801
2024-01-19	35.300	35.300	34.210	34.250	22.889	913,505
2024-01-18	35.410	36.250	34.030	35.240	23.550	1,824,915
2024-01-17	36.550	36.660	35.630	35.630	23.811	742,560
2024-01-16	36.660	36.820	35.900	36.370	24.305	814,254
2024-01-15	36.840	36.840	36.840	36.840	24.620	0
2024-01-12	37.330	37.650	36.750	36.840	24.620	993,300
2024-01-11	36.680	37.550	36.680	37.460	25.034	834,540
2024-01-10	37.250	37.480	36.000	36.710	24.533	1,149,114
2024-01-09	37.850	38.080	36.860	37.190	24.853	1,708,840
2024-01-08	37.890	37.940	37.380	37.690	25.188	1,274,700
2024-01-05	38.300	38.880	37.520	37.670	25.174	1,372,420
2024-01-04	38.420	38.820	37.800	38.320	25.609	1,123,220
2024-01-03	37.690	38.530	37.400	38.430	25.682	1,829,566
2024-01-02	39.280	39.500	38.740	39.170	26.177	1,399,235
2023-12-29	38.270	39.460	38.060	39.200	26.197	1,789,495
2023-12-28	38.330	38.760	37.410	38.170	25.508	1,897,043
2023-12-27	37.060	38.440	37.060	38.330	25.615	1,505,702
2023-12-26	37.820	37.820	36.860	37.110	24.800	1,319,680
2023-12-25	38.000	38.690	37.440	37.760	25.234	1,489,632
2023-12-22	38.920	39.610	37.800	38.020	25.408	2,095,605
2023-12-21	39.150	39.550	38.170	39.180	26.183	1,875,900
2023-12-20	39.110	40.300	39.000	39.370	26.310	2,392,843
2023-12-19	38.330	39.300	38.220	39.110	26.136	2,184,205
2023-12-18	39.300	39.500	38.040	38.190	25.522	2,677,241
2023-12-15	39.330	40.150	39.170	39.290	26.257	2,030,919
2023-12-14	40.000	40.890	39.530	39.640	26.491	2,058,420
2023-12-13	40.620	40.850	40.050	40.090	26.791	2,181,824
2023-12-12	40.020	40.890	40.020	40.700	27.199	2,628,920
2023-12-11	39.300	40.600	39.220	40.170	26.845	2,944,760
2023-12-08	40.820	41.320	39.950	39.980	26.718	3,797,407
2023-12-07	40.130	40.760	39.800	40.550	27.099	3,580,437
2023-12-06	39.700	40.560	39.670	40.040	26.758	3,176,041
2023-12-05	40.600	40.860	39.550	39.670	26.511	3,750,135
2023-12-04	40.570	40.960	40.220	40.640	27.159	4,070,872
2023-12-01	39.170	40.820	38.930	40.810	27.273	6,539,698
2023-11-30	40.220	40.800	38.900	39.500	26.397	8,348,771
2023-11-29	41.100	42.270	40.500	41.260	27.573	11,619,291
2023-11-28	45.790	47.600	43.430	44.200	29.538	12,359,461
2023-11-27	47.000	47.040	43.030	45.510	30.413	10,936,154
2023-11-24	52.670	53.200	48.470	49.060	32.786	13,957,363
2023-11-23	46.130	57.040	46.130	55.530	37.110	16,663,917
2023-11-22	47.720	52.720	46.880	48.120	32.158	14,348,656
2023-11-21	43.800	47.870	43.500	44.750	29.906	12,624,999
2023-11-20	39.400	42.940	38.840	42.260	28.242	6,658,020
2023-11-17	38.350	39.880	38.050	39.390	26.324	2,438,877
2023-11-16	38.680	39.150	38.230	38.360	25.635	1,384,040
2023-11-15	39.620	39.980	38.740	38.900	25.996	2,025,941
2023-11-14	38.730	39.630	38.570	39.320	26.277	2,289,980
2023-11-13	38.570	39.120	37.920	38.690	25.856	2,435,591
2023-11-10	37.880	38.990	37.400	38.370	25.642	2,314,200
2023-11-09	38.350	38.850	37.680	37.910	25.335	2,017,680
2023-11-08	38.000	38.600	37.310	38.220	25.542	2,381,960
2023-11-07	38.600	38.600	37.600	37.890	25.321	2,166,417
2023-11-06	37.510	38.780	37.050	38.740	25.889	2,167,244
2023-11-03	35.640	37.470	35.600	37.260	24.900	2,439,679

← NewerPage 12 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.