Zhuhai RaySharp Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	38.460	39.140	37.080	37.740	24.083	2,036,300
2022-08-04	37.840	38.990	37.310	38.880	24.811	1,699,740
2022-08-03	38.000	39.330	37.500	37.770	24.102	1,496,418
2022-08-02	38.950	38.950	37.200	37.600	23.994	1,900,773
2022-08-01	39.070	40.400	38.210	39.670	25.315	2,845,353
2022-07-29	38.520	39.880	38.380	39.060	24.926	2,516,759
2022-07-28	37.640	39.000	37.200	38.290	24.434	2,382,149
2022-07-27	36.000	38.110	36.000	37.260	23.777	1,888,927
2022-07-26	35.530	35.950	34.510	35.950	22.941	1,215,158
2022-07-25	35.610	36.800	35.230	35.310	22.532	1,380,814
2022-07-22	36.670	37.510	36.000	36.320	23.177	2,317,002
2022-07-21	35.360	39.430	35.360	37.150	23.707	3,958,704
2022-07-20	36.040	37.880	35.270	35.500	22.654	2,905,131
2022-07-19	35.030	36.680	34.910	35.920	22.922	2,565,815
2022-07-18	32.710	35.780	32.210	35.020	22.347	2,789,990
2022-07-15	32.280	33.970	31.660	32.870	20.975	858,684
2022-07-14	31.450	32.500	31.390	32.280	20.599	401,520
2022-07-13	31.390	31.470	31.100	31.460	20.076	322,140
2022-07-12	32.100	32.110	31.200	31.220	19.923	297,220
2022-07-11	32.800	32.800	31.830	32.060	20.459	481,457
2022-07-08	32.120	33.350	32.040	32.830	20.950	593,600
2022-07-07	31.860	32.370	31.860	32.120	20.497	211,400
2022-07-06	32.680	32.680	31.600	31.910	20.363	347,900
2022-07-05	33.040	33.430	32.030	32.360	20.650	539,420
2022-07-04	33.020	33.490	32.990	33.200	21.186	326,760
2022-07-01	33.420	33.750	33.040	33.320	21.263	192,641
2022-06-30	33.720	33.800	33.300	33.420	21.326	340,620
2022-06-29	34.440	34.470	33.420	33.420	21.326	603,400
2022-06-28	33.620	34.790	33.550	34.580	22.067	783,300
2022-06-27	33.540	33.740	33.320	33.620	21.454	409,360
2022-06-24	33.600	33.750	33.180	33.540	21.403	352,520
2022-06-23	32.680	33.390	32.600	33.380	21.301	465,281
2022-06-22	33.140	33.400	32.380	32.600	20.803	327,460
2022-06-21	32.980	33.530	32.650	33.130	21.141	458,360
2022-06-20	32.600	33.150	32.520	32.970	21.039	389,200
2022-06-17	33.090	33.090	31.900	32.470	20.720	384,020
2022-06-16	32.670	33.080	32.490	32.590	20.797	323,120
2022-06-15	32.800	33.240	32.610	32.810	20.937	290,395
2022-06-14	33.210	33.450	32.210	32.880	20.982	487,480
2022-06-13	33.270	34.300	32.910	33.450	21.346	639,660
2022-06-10	32.350	32.770	32.180	32.500	20.739	225,120
2022-06-09	33.210	33.210	32.350	32.460	20.714	308,035
2022-06-08	33.630	33.900	32.800	33.210	21.192	437,640
2022-06-07	33.460	33.670	33.110	33.630	21.460	507,500
2022-06-06	33.460	33.670	33.170	33.450	21.346	527,940
2022-06-02	32.790	33.270	32.410	33.190	21.180	289,240
2022-06-01	31.980	32.870	31.780	32.800	20.931	495,320
2022-05-31	31.410	32.090	31.200	31.980	20.408	405,021
2022-05-30	31.080	32.280	31.080	31.540	20.127	422,800
2022-05-27	31.000	31.530	30.660	30.830	19.674	365,680
2022-05-26	31.430	31.430	30.200	30.740	19.616	319,760
2022-05-25	31.300	31.600	30.720	31.110	19.852	309,540
2022-05-24	33.080	33.690	31.760	31.760	19.629	464,241
2022-05-23	33.350	33.350	32.680	33.230	20.538	242,200
2022-05-20	33.070	33.400	32.700	32.920	20.346	219,686
2022-05-19	32.290	32.970	32.010	32.900	20.334	237,746
2022-05-18	32.310	32.900	32.100	32.560	20.123	325,780
2022-05-17	32.260	33.130	31.960	32.470	20.068	377,224
2022-05-16	32.660	33.490	31.870	32.500	20.086	551,133
2022-05-13	32.010	32.500	31.790	32.180	19.889	245,000

← NewerPage 18 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.