Zhuhai RaySharp Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	36.860	36.980	36.460	36.690	23.413	519,659
2022-11-04	36.600	36.780	36.330	36.620	23.368	522,916
2022-11-03	36.400	36.790	36.130	36.560	23.330	696,822
2022-11-02	36.290	36.990	36.110	36.600	23.356	950,180
2022-11-01	36.800	37.030	36.300	36.450	23.260	912,660
2022-10-31	36.020	37.160	35.860	36.350	23.196	1,042,020
2022-10-28	36.040	37.110	35.580	35.800	22.845	1,212,134
2022-10-27	36.780	37.380	36.230	36.590	23.349	1,985,914
2022-10-26	33.570	35.300	33.570	35.300	22.526	727,300
2022-10-25	34.000	34.500	33.230	33.570	21.422	424,060
2022-10-24	34.330	34.880	34.070	34.080	21.748	556,922
2022-10-21	34.070	34.500	34.050	34.300	21.888	293,339
2022-10-20	33.900	34.670	33.810	34.270	21.869	462,280
2022-10-19	34.680	34.740	34.120	34.250	21.856	319,760
2022-10-18	34.500	34.950	34.000	34.740	22.169	739,750
2022-10-17	33.230	34.200	33.230	34.190	21.818	783,150
2022-10-14	33.280	33.620	33.170	33.480	21.365	546,049
2022-10-13	32.710	33.590	32.660	33.100	21.122	567,270
2022-10-12	32.300	33.070	32.050	33.070	21.103	356,563
2022-10-11	33.070	33.070	32.120	32.300	20.612	305,340
2022-10-10	32.790	33.280	31.810	33.080	21.110	658,980
2022-09-30	32.110	33.540	32.110	32.950	21.027	568,815
2022-09-29	31.360	32.770	31.360	32.240	20.573	745,276
2022-09-28	32.400	32.590	30.880	31.270	19.954	445,074
2022-09-27	31.220	32.700	30.910	32.460	20.714	487,760
2022-09-26	32.180	32.280	30.830	30.880	19.706	462,821
2022-09-23	33.040	33.180	32.130	32.470	20.720	307,160
2022-09-22	32.980	33.880	32.560	33.210	21.192	586,320
2022-09-21	32.400	32.870	31.870	32.870	20.975	292,657
2022-09-20	32.440	32.760	32.190	32.400	20.676	237,860
2022-09-19	32.730	33.380	32.120	32.120	20.497	451,234
2022-09-16	33.600	33.910	32.900	32.970	21.039	557,060
2022-09-15	34.590	34.970	33.440	33.680	21.492	596,773
2022-09-14	33.930	35.350	33.600	34.630	22.099	839,239
2022-09-13	35.190	35.280	34.140	34.390	21.945	710,260
2022-09-09	35.650	35.870	34.760	34.890	22.264	613,760
2022-09-08	35.990	36.420	35.450	35.620	22.730	714,280
2022-09-07	36.140	36.590	35.730	36.150	23.069	794,927
2022-09-06	36.030	36.450	35.530	36.410	23.234	838,657
2022-09-05	36.870	36.870	35.850	36.160	23.075	1,087,889
2022-09-02	36.660	37.300	36.360	37.020	23.624	1,082,117
2022-09-01	36.190	37.880	35.230	37.010	23.617	2,129,768
2022-08-31	36.380	36.880	35.700	36.010	22.979	1,865,206
2022-08-30	37.030	37.950	36.290	36.380	23.215	2,480,717
2022-08-29	34.780	38.040	34.350	37.880	24.172	3,530,343
2022-08-26	32.910	33.420	32.670	32.710	20.873	339,360
2022-08-25	33.760	33.760	32.570	32.910	21.001	558,524
2022-08-24	35.340	35.360	33.500	33.500	21.378	861,420
2022-08-23	35.010	35.290	34.590	34.960	22.309	486,840
2022-08-22	35.500	35.670	34.860	34.900	22.271	792,464
2022-08-19	36.860	36.860	35.750	35.790	22.839	790,160
2022-08-18	36.210	36.750	36.060	36.550	23.324	654,780
2022-08-17	36.400	36.430	36.040	36.330	23.183	500,920
2022-08-16	36.310	37.180	36.250	36.400	23.228	841,020
2022-08-15	36.060	36.460	35.400	36.460	23.266	615,085
2022-08-12	36.820	36.820	36.000	36.060	23.011	844,050
2022-08-11	36.280	37.040	36.280	36.790	23.477	824,040
2022-08-10	36.490	36.900	36.010	36.310	23.171	688,380
2022-08-09	36.190	36.730	35.950	36.620	23.368	1,319,327
2022-08-08	37.220	37.550	36.550	37.100	23.675	1,319,070

← NewerPage 17 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.