Zhuhai RaySharp Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	38.980	39.140	38.250	38.710	24.702	857,780
2023-02-06	38.010	39.200	37.920	39.100	24.951	1,359,450
2023-02-03	37.820	38.580	37.820	38.180	24.364	820,260
2023-02-02	37.400	38.500	37.100	38.160	24.351	1,212,881
2023-02-01	37.000	37.590	37.000	37.470	23.911	597,660
2023-01-31	37.360	37.490	36.810	37.190	23.732	686,866
2023-01-30	36.570	37.340	36.570	37.150	23.707	841,503
2023-01-20	36.330	36.460	35.920	36.080	23.024	480,200
2023-01-19	35.830	36.670	35.820	36.450	23.260	575,400
2023-01-18	35.520	35.950	35.300	35.810	22.852	392,649
2023-01-17	35.220	35.630	35.000	35.630	22.737	373,478
2023-01-16	35.100	35.350	34.750	35.060	22.373	366,100
2023-01-13	34.580	35.190	34.580	34.750	22.175	408,520
2023-01-12	34.630	34.690	34.000	34.380	21.939	260,960
2023-01-11	34.500	35.150	34.500	34.650	22.111	388,920
2023-01-10	34.340	34.810	34.140	34.600	22.079	504,299
2023-01-09	34.420	34.570	34.000	34.350	21.920	509,712
2023-01-06	33.970	34.580	33.570	34.010	21.703	652,708
2023-01-05	33.680	34.250	33.660	33.960	21.671	573,658
2023-01-04	33.480	33.860	33.180	33.800	21.569	454,314
2023-01-03	32.350	33.350	32.100	33.160	21.161	496,316
2022-12-30	32.200	32.500	32.100	32.110	20.490	236,180
2022-12-29	31.900	32.540	31.900	32.180	20.535	203,840
2022-12-28	32.900	32.960	32.180	32.190	20.542	367,360
2022-12-27	32.610	33.350	32.410	32.900	20.995	407,673
2022-12-26	32.550	32.940	32.060	32.750	20.899	321,518
2022-12-23	32.290	32.670	31.920	32.040	20.446	288,540
2022-12-22	33.550	33.550	32.350	32.370	20.656	467,118
2022-12-21	33.960	33.960	33.010	33.040	21.084	414,820
2022-12-20	33.870	34.770	33.660	33.760	21.543	321,109
2022-12-19	35.400	35.400	34.020	34.070	21.741	371,981
2022-12-16	35.280	35.820	35.090	35.200	22.462	361,340
2022-12-15	35.630	35.900	35.010	35.580	22.705	388,339
2022-12-14	35.700	35.870	35.150	35.200	22.462	325,869
2022-12-13	35.660	35.920	35.460	35.480	22.641	406,049
2022-12-12	35.980	36.100	35.450	35.730	22.801	424,060
2022-12-09	35.920	36.290	35.630	35.730	22.801	336,420
2022-12-08	35.820	36.440	35.520	36.080	23.024	473,060
2022-12-07	36.300	36.680	36.010	36.150	23.069	459,289
2022-12-06	36.860	36.860	36.310	36.480	23.279	535,220
2022-12-05	36.390	36.780	36.210	36.700	23.420	687,170
2022-12-02	36.470	36.840	36.070	36.210	23.107	750,744
2022-12-01	35.540	36.670	35.540	36.520	23.305	701,827
2022-11-30	35.800	35.990	35.250	35.300	22.526	561,450
2022-11-29	34.700	35.850	34.690	35.800	22.845	639,664
2022-11-28	35.580	35.850	34.660	34.700	22.143	628,819
2022-11-25	35.770	36.310	35.470	35.600	22.718	436,940
2022-11-24	35.790	36.170	35.460	35.660	22.756	374,080
2022-11-23	36.360	36.580	35.010	35.510	22.660	795,760
2022-11-22	36.840	37.060	35.900	36.200	23.100	841,540
2022-11-21	37.100	37.280	36.520	36.940	23.573	633,070
2022-11-18	36.640	37.490	36.640	36.790	23.477	849,529
2022-11-17	36.370	36.920	35.870	36.880	23.534	688,242
2022-11-16	36.500	36.590	35.970	36.280	23.152	459,900
2022-11-15	35.670	36.550	35.380	36.540	23.317	828,049
2022-11-14	35.490	35.880	35.050	35.380	22.577	685,090
2022-11-11	36.150	36.490	35.450	35.490	22.647	654,794
2022-11-10	36.260	36.570	35.630	35.680	22.769	773,999
2022-11-09	36.600	36.920	36.500	36.580	23.343	349,650
2022-11-08	36.990	36.990	36.080	36.610	23.362	490,219

← NewerPage 16 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.