Zhuhai RaySharp Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	30.770	30.950	30.460	30.790	19.648	784,700
2023-05-05	31.180	31.230	30.050	30.370	19.380	888,160
2023-05-04	31.010	31.410	30.670	30.950	19.750	822,668
2023-04-28	30.300	31.080	30.230	31.030	19.801	1,042,090
2023-04-27	30.510	30.620	30.100	30.370	19.380	865,620
2023-04-26	29.870	30.700	29.710	30.410	19.406	1,392,402
2023-04-25	30.610	30.870	29.620	29.870	19.061	1,359,554
2023-04-24	31.240	31.250	30.410	30.790	19.648	1,254,960
2023-04-21	32.830	32.940	31.000	31.130	19.865	2,801,068
2023-04-20	34.030	34.430	32.700	32.830	20.950	3,717,019
2023-04-19	36.710	36.780	34.220	34.520	22.028	4,682,528
2023-04-18	38.490	39.440	38.220	39.390	25.136	1,499,891
2023-04-17	39.090	39.170	38.020	38.500	24.568	1,477,800
2023-04-14	39.230	40.490	38.600	38.880	24.811	1,723,358
2023-04-13	40.880	40.900	39.010	39.010	24.894	2,285,822
2023-04-12	41.130	41.500	40.130	40.840	26.061	2,500,260
2023-04-11	42.820	42.890	40.310	41.140	26.253	4,388,379
2023-04-10	41.320	46.230	41.320	43.430	27.714	4,456,382
2023-04-07	41.430	41.590	40.710	41.000	26.163	640,640
2023-04-06	40.870	41.770	40.540	41.430	26.438	906,920
2023-04-04	41.560	42.350	40.800	41.030	26.183	1,252,456
2023-04-03	40.200	41.290	40.200	41.150	26.259	1,083,888
2023-03-31	40.420	40.740	39.750	40.180	25.640	643,440
2023-03-30	40.640	41.390	40.330	40.460	25.819	648,527
2023-03-29	41.510	41.540	40.470	41.050	26.195	751,287
2023-03-28	41.900	41.950	40.900	41.280	26.342	819,296
2023-03-27	41.950	41.970	41.050	41.730	26.629	1,240,400
2023-03-24	41.150	42.190	41.040	41.450	26.451	1,387,820
2023-03-23	41.250	41.520	40.620	41.010	26.170	1,088,920
2023-03-22	39.710	41.960	39.710	41.470	26.463	1,847,487
2023-03-21	38.980	39.680	38.330	39.550	25.238	1,051,139
2023-03-20	40.150	40.150	38.520	38.980	24.874	1,635,060
2023-03-17	39.030	41.200	38.650	39.990	25.519	1,768,200
2023-03-16	38.820	39.230	38.230	38.500	24.568	503,300
2023-03-15	38.810	39.390	38.600	38.980	24.874	656,118
2023-03-14	39.670	39.670	38.000	38.600	24.632	885,939
2023-03-13	38.830	40.200	38.810	39.670	25.315	1,005,900
2023-03-10	39.380	39.550	38.620	38.660	24.670	509,740
2023-03-09	38.750	39.380	38.620	39.330	25.098	760,249
2023-03-08	38.150	38.790	37.770	38.640	24.657	809,978
2023-03-07	39.000	39.150	37.740	37.770	24.102	937,440
2023-03-06	39.100	39.500	38.800	38.900	24.823	899,080
2023-03-03	41.200	41.200	38.950	39.100	24.951	1,640,716
2023-03-02	40.410	42.360	40.370	40.980	26.151	1,941,931
2023-03-01	39.740	40.580	39.500	40.360	25.755	1,024,800
2023-02-28	39.370	39.850	39.090	39.740	25.359	827,820
2023-02-27	39.750	39.780	39.000	39.000	24.887	482,160
2023-02-24	39.380	39.830	39.380	39.580	25.257	472,080
2023-02-23	39.670	39.810	39.180	39.340	25.104	616,089
2023-02-22	39.220	39.930	38.880	39.490	25.200	857,500
2023-02-21	39.300	39.990	39.010	39.210	25.021	655,340
2023-02-20	39.500	39.700	38.620	39.210	25.021	1,064,408
2023-02-17	39.520	40.210	39.030	39.150	24.983	1,042,099
2023-02-16	40.390	41.080	39.320	39.570	25.251	1,245,370
2023-02-15	39.860	40.680	39.800	40.550	25.876	881,442
2023-02-14	39.670	40.300	39.650	39.980	25.513	793,520
2023-02-13	39.280	40.580	39.280	40.010	25.532	1,150,164
2023-02-10	39.100	39.940	39.100	39.480	25.194	987,624
2023-02-09	38.720	39.330	38.520	39.170	24.996	744,774
2023-02-08	38.600	39.200	38.470	38.720	24.709	705,983

← NewerPage 15 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.