Zhuhai RaySharp Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	32.890	33.180	32.650	33.100	22.120	493,640
2023-08-01	33.210	33.260	32.850	32.980	22.040	481,320
2023-07-31	33.600	33.600	32.850	33.040	22.080	901,191
2023-07-28	33.500	33.500	32.790	33.240	22.214	624,695
2023-07-27	33.330	33.800	33.150	33.210	22.194	615,860
2023-07-26	33.550	33.760	33.120	33.510	22.394	561,120
2023-07-25	33.660	33.700	33.140	33.560	22.428	756,840
2023-07-24	32.880	33.820	32.500	33.290	22.247	850,080
2023-07-21	33.290	33.580	32.730	32.880	21.973	740,320
2023-07-20	34.220	34.320	33.110	33.220	22.200	940,660
2023-07-19	34.300	34.630	34.110	34.220	22.869	432,164
2023-07-18	34.800	35.000	34.050	34.300	22.922	854,980
2023-07-17	34.600	34.620	33.950	34.510	23.062	915,437
2023-07-14	33.630	34.660	33.600	34.330	22.942	1,208,123
2023-07-13	33.390	33.700	33.020	33.630	22.474	752,780
2023-07-12	33.950	33.950	33.020	33.120	22.133	813,064
2023-07-11	32.930	33.880	32.720	33.700	22.521	1,020,180
2023-07-10	33.430	33.780	32.850	32.930	22.007	933,612
2023-07-07	33.850	33.870	32.910	33.240	22.214	831,588
2023-07-06	33.610	34.280	33.300	33.720	22.534	952,548
2023-07-05	34.200	34.420	33.280	33.380	22.307	1,220,251
2023-07-04	33.580	34.250	33.440	33.990	22.715	823,200
2023-07-03	34.240	34.270	33.100	33.380	22.307	1,272,566
2023-06-30	34.190	34.460	33.770	33.950	22.688	1,253,140
2023-06-29	32.560	34.630	32.370	34.350	22.955	2,544,746
2023-06-28	32.550	32.650	31.050	32.330	21.606	1,945,742
2023-06-27	32.720	33.390	32.500	32.720	21.866	1,170,400
2023-06-26	33.780	34.400	32.710	32.800	21.920	2,559,657
2023-06-21	35.590	36.880	34.160	34.380	22.975	3,658,901
2023-06-20	33.600	35.950	32.900	35.280	23.577	4,281,649
2023-06-19	33.500	34.480	33.290	33.780	22.575	2,091,927
2023-06-16	33.550	33.940	33.090	33.370	22.301	1,608,971
2023-06-15	35.000	35.000	33.580	33.640	22.481	3,320,951
2023-06-14	34.020	35.550	33.510	35.460	23.697	3,320,531
2023-06-13	34.650	34.650	33.620	34.130	22.808	2,532,707
2023-06-12	33.840	34.900	33.070	34.850	23.290	3,279,039
2023-06-09	32.960	34.250	32.820	33.950	22.688	2,379,489
2023-06-08	32.710	34.000	32.120	33.180	22.174	2,514,598
2023-06-07	31.850	32.800	31.470	32.710	21.860	1,624,408
2023-06-06	32.900	32.970	31.820	31.860	21.291	715,120
2023-06-05	32.390	32.890	32.100	32.770	21.900	792,540
2023-06-02	32.230	32.410	32.000	32.110	21.459	607,811
2023-06-01	32.470	32.470	31.910	32.200	21.519	901,019
2023-05-31	32.020	32.660	31.900	32.480	21.706	699,517
2023-05-30	31.620	32.090	31.410	32.020	21.398	691,801
2023-05-29	32.120	32.190	31.640	31.800	21.251	587,795
2023-05-26	31.830	32.200	31.590	31.900	21.318	814,604
2023-05-25	31.980	31.990	31.210	31.610	21.124	1,080,321
2023-05-24	32.770	33.360	32.110	33.250	21.218	1,342,565
2023-05-23	32.910	33.270	32.620	32.800	20.931	901,460
2023-05-22	32.410	32.980	32.200	32.910	21.001	1,256,773
2023-05-19	31.970	33.300	31.900	32.900	20.995	2,081,728
2023-05-18	30.940	31.970	30.940	31.900	20.356	1,236,872
2023-05-17	30.310	31.140	30.160	31.090	19.840	816,127
2023-05-16	30.490	30.650	30.120	30.430	19.418	608,952
2023-05-15	30.390	30.560	30.140	30.560	19.501	756,700
2023-05-12	30.300	30.790	30.210	30.400	19.399	828,630
2023-05-11	30.300	30.550	30.030	30.430	19.418	501,340
2023-05-10	29.900	30.270	29.710	30.100	19.208	549,777
2023-05-09	30.750	30.750	29.860	29.990	19.138	887,623

← NewerPage 14 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.