Zhuhai RaySharp Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	36.060	36.660	35.190	35.270	23.570	1,856,877
2023-11-01	37.290	37.290	36.090	36.120	24.138	1,911,407
2023-10-31	37.720	38.280	36.680	36.990	24.720	1,630,833
2023-10-30	37.050	38.440	36.190	37.830	25.281	1,964,947
2023-10-27	37.620	37.620	36.400	37.350	24.960	1,992,944
2023-10-26	36.800	37.700	35.910	37.700	25.194	2,060,825
2023-10-25	37.100	38.660	37.020	38.520	25.742	1,611,901
2023-10-24	35.990	37.400	35.390	36.920	24.673	1,387,400
2023-10-23	37.020	37.110	35.580	36.130	24.145	1,474,545
2023-10-20	37.610	38.100	36.460	36.740	24.553	1,284,500
2023-10-19	38.130	38.890	37.520	37.880	25.314	1,369,268
2023-10-18	39.580	39.880	37.800	38.800	25.929	2,010,685
2023-10-17	39.370	39.550	38.480	39.550	26.431	2,040,663
2023-10-16	39.750	41.200	39.120	39.540	26.424	3,202,504
2023-10-13	38.560	40.200	38.110	40.200	26.865	3,658,918
2023-10-12	38.980	39.080	38.320	38.620	25.809	2,049,447
2023-10-11	38.600	39.350	37.600	39.140	26.157	3,637,011
2023-10-10	38.530	39.380	37.880	38.500	25.729	3,477,600
2023-10-09	36.650	39.390	36.650	38.580	25.782	5,304,779
2023-09-28	34.950	36.770	34.950	36.600	24.459	3,831,221
2023-09-27	36.420	36.420	34.890	34.890	23.316	3,808,420
2023-09-26	38.200	38.310	36.020	36.420	24.339	5,152,971
2023-09-25	39.710	39.750	38.170	38.320	25.609	7,402,294
2023-09-22	36.690	42.040	35.800	40.800	27.266	9,417,249
2023-09-21	36.190	36.780	35.370	36.770	24.573	1,943,086
2023-09-20	36.070	36.220	35.700	35.830	23.945	1,321,104
2023-09-19	35.930	36.430	35.360	36.310	24.265	1,651,020
2023-09-18	35.500	36.200	35.090	35.750	23.891	1,233,540
2023-09-15	35.950	36.100	35.300	35.470	23.704	1,564,525
2023-09-14	35.750	36.750	35.490	35.970	24.038	2,050,532
2023-09-13	36.220	37.580	35.530	35.880	23.978	2,802,436
2023-09-12	36.080	36.680	35.910	36.210	24.199	2,083,620
2023-09-11	36.880	37.500	36.330	36.620	24.472	3,254,994
2023-09-08	36.290	36.810	35.350	36.640	24.486	2,946,244
2023-09-07	36.250	37.130	35.600	36.250	24.225	3,694,188
2023-09-06	35.180	36.690	35.050	36.680	24.513	3,788,820
2023-09-05	35.010	36.540	34.810	35.600	23.791	3,442,320
2023-09-04	34.960	35.210	34.380	35.000	23.390	2,706,900
2023-09-01	35.580	35.870	34.810	34.890	23.316	2,445,970
2023-08-31	35.830	36.360	34.600	35.380	23.644	4,538,480
2023-08-30	37.220	38.150	36.000	36.010	24.065	7,995,565
2023-08-29	31.220	36.020	31.020	36.020	24.072	7,571,439
2023-08-28	31.550	31.550	29.910	30.020	20.062	956,340
2023-08-25	30.890	30.950	29.770	29.800	19.915	683,145
2023-08-24	31.630	31.630	30.500	30.760	20.556	642,040
2023-08-23	31.950	32.150	31.010	31.030	20.737	868,420
2023-08-22	32.030	32.520	31.030	31.930	21.338	937,902
2023-08-21	31.660	32.500	31.450	32.100	21.452	864,262
2023-08-18	32.230	32.360	31.630	31.660	21.158	528,360
2023-08-17	31.440	32.260	31.040	31.960	21.358	671,385
2023-08-16	32.140	32.140	31.340	31.420	20.997	464,240
2023-08-15	32.600	32.650	31.900	32.130	21.472	420,018
2023-08-14	32.230	32.380	31.650	32.310	21.592	651,420
2023-08-11	32.620	32.860	32.080	32.110	21.459	409,360
2023-08-10	32.530	32.670	32.150	32.490	21.712	342,860
2023-08-09	32.930	32.930	32.420	32.450	21.686	428,260
2023-08-08	33.000	33.000	32.410	32.920	22.000	453,040
2023-08-07	33.010	33.010	32.400	32.820	21.933	528,920
2023-08-04	32.370	33.090	32.370	32.970	22.033	480,635
2023-08-03	33.080	33.080	32.400	32.450	21.686	539,000

← NewerPage 13 of 21 · 1,212 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.