Zhuhai RaySharp Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	31.850	32.330	31.450	32.010	19.784	331,520
2022-05-11	31.680	32.420	31.680	31.850	19.685	526,681
2022-05-10	30.720	31.790	30.200	31.660	19.567	415,800
2022-05-09	30.150	31.260	30.150	31.140	19.246	388,920
2022-05-06	30.010	30.990	29.530	30.460	18.826	411,180
2022-05-05	29.640	30.750	29.340	30.310	18.733	422,520
2022-04-29	28.250	29.850	28.250	29.630	18.313	464,052
2022-04-28	29.000	29.680	28.030	28.060	17.342	465,500
2022-04-27	28.880	29.770	27.580	29.400	18.170	643,860
2022-04-26	32.930	32.930	28.620	29.280	18.096	1,026,992
2022-04-25	35.480	35.660	33.560	33.700	20.828	718,340
2022-04-22	33.990	35.680	33.590	35.220	21.767	545,580
2022-04-21	35.140	35.360	33.990	33.990	21.007	272,160
2022-04-20	35.120	35.490	34.820	35.140	21.718	246,680
2022-04-19	34.550	35.150	34.190	35.120	21.706	171,824
2022-04-18	34.010	34.770	33.380	34.740	21.471	234,080
2022-04-15	34.960	34.960	34.000	34.210	21.143	276,371
2022-04-14	35.300	35.480	34.870	34.960	21.607	170,800
2022-04-13	35.350	35.350	34.600	34.800	21.508	225,960
2022-04-12	34.910	35.440	34.810	35.350	21.848	194,460
2022-04-11	35.890	35.890	34.800	34.900	21.570	307,580
2022-04-08	36.300	36.490	35.560	35.890	22.181	220,488
2022-04-07	37.180	37.410	36.260	36.300	22.435	402,080
2022-04-06	36.640	37.500	36.510	37.180	22.979	287,140
2022-04-01	37.560	37.930	36.880	36.910	22.812	576,100
2022-03-31	36.990	37.900	36.700	37.560	23.214	524,440
2022-03-30	36.570	37.160	36.430	36.990	22.861	340,060
2022-03-29	37.500	37.720	36.400	36.410	22.503	529,761
2022-03-28	37.460	37.750	36.750	37.380	23.102	430,080
2022-03-25	38.330	38.920	37.630	37.720	23.313	939,692
2022-03-24	39.510	39.790	38.530	38.800	23.980	1,872,231
2022-03-23	38.100	43.680	37.750	41.250	25.494	2,736,200
2022-03-22	38.250	38.250	37.610	37.930	23.442	321,609
2022-03-21	37.270	38.300	37.140	38.100	23.547	486,500
2022-03-18	36.790	37.440	36.360	37.280	23.041	338,129
2022-03-17	36.110	37.180	36.100	36.840	22.769	564,649
2022-03-16	35.710	36.360	34.650	36.100	22.311	452,929
2022-03-15	37.330	37.330	35.430	35.480	21.928	403,340
2022-03-14	38.150	38.160	37.330	37.330	23.072	352,601
2022-03-11	38.400	38.640	37.160	38.520	23.807	328,300
2022-03-10	39.200	39.380	38.530	38.530	23.813	346,780
2022-03-09	39.090	39.850	37.360	38.300	23.671	434,700
2022-03-08	40.260	40.390	39.020	39.290	24.283	444,360
2022-03-07	41.760	41.760	40.080	40.160	24.821	499,240
2022-03-04	40.990	41.410	40.880	41.260	25.500	449,540
2022-03-03	40.800	41.200	40.630	41.110	25.408	468,176
2022-03-02	40.800	40.800	40.390	40.680	25.142	259,420
2022-03-01	40.760	40.840	40.530	40.840	25.241	246,120
2022-02-28	40.690	41.160	39.900	40.540	25.055	385,852
2022-02-25	40.530	41.660	40.400	40.600	25.092	424,760
2022-02-24	41.490	41.780	39.880	40.300	24.907	656,752
2022-02-23	40.890	41.770	40.820	41.590	25.704	422,940
2022-02-22	41.450	41.450	40.470	40.900	25.278	421,120
2022-02-21	41.060	41.630	40.630	41.580	25.698	350,980
2022-02-18	40.700	41.060	40.500	41.060	25.377	238,947
2022-02-17	41.320	41.620	40.900	40.930	25.296	427,387
2022-02-16	40.810	41.470	40.720	41.320	25.537	347,480
2022-02-15	40.990	40.990	40.290	40.680	25.142	198,941
2022-02-14	40.480	41.200	40.250	40.700	25.154	245,561
2022-02-11	41.280	41.490	40.550	40.630	25.111	350,280

← NewerPage 19 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.