Zhuhai RaySharp Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	26.920	27.160	25.840	26.580	26.580	10,780,806
2026-07-22	27.450	28.760	26.940	26.940	26.940	14,971,979
2026-07-21	28.640	31.270	26.640	29.460	29.460	22,515,174
2026-07-20	39.510	40.000	33.300	33.300	33.300	9,616,520
2026-07-17	43.250	51.960	41.630	41.630	41.630	9,753,350
2026-07-16	63.900	63.900	51.560	52.040	52.040	3,533,996
2026-07-15	65.400	66.450	62.750	64.450	64.450	2,127,220
2026-07-14	66.000	66.060	62.390	65.400	65.400	2,460,440
2026-07-13	69.070	69.070	62.570	66.200	66.200	2,443,892
2026-07-10	68.040	70.900	67.330	69.070	69.070	2,694,555
2026-07-09	65.750	68.550	63.000	68.530	68.530	3,408,487
2026-07-08	62.710	65.980	61.710	65.980	65.980	2,934,078
2026-07-07	63.900	64.360	61.000	62.470	62.470	2,465,780
2026-07-06	66.110	66.510	62.400	63.890	63.890	3,121,900
2026-07-03	65.120	66.570	63.500	66.000	66.000	1,774,746
2026-07-02	64.200	65.770	63.040	65.120	65.120	1,602,340
2026-07-01	66.700	67.050	63.480	64.360	64.360	2,138,060
2026-06-30	64.400	66.740	63.120	66.700	66.700	2,260,441
2026-06-29	70.900	70.900	62.600	65.500	65.500	2,523,200
2026-06-26	71.390	72.500	67.020	70.300	70.300	1,842,998
2026-06-25	71.200	73.000	68.250	71.460	71.460	1,393,116
2026-06-24	74.700	75.200	66.500	71.170	71.170	2,248,507
2026-06-23	74.000	75.910	72.500	74.400	74.400	1,684,240
2026-06-22	78.500	79.000	73.150	74.000	74.000	1,818,973
2026-06-18	76.490	78.700	75.000	78.080	78.080	2,937,800
2026-06-17	73.000	76.650	72.260	76.490	76.490	2,014,643
2026-06-16	74.410	74.800	72.510	73.250	73.250	1,595,840
2026-06-15	76.500	76.500	73.610	74.410	74.410	1,943,129
2026-06-12	74.470	76.680	72.580	76.000	76.000	1,943,103
2026-06-11	81.000	81.500	73.000	76.990	76.990	2,504,678
2026-06-10	81.500	86.000	72.090	82.030	82.030	4,291,012
2026-06-09	75.000	81.229	73.221	79.986	79.586	2,973,147
2026-06-08	72.900	77.200	72.857	74.779	74.405	1,841,422
2026-06-05	105.00	107.27	103.30	104.33	74.149	1,424,570
2026-06-04	107.50	107.99	103.34	105.00	74.625	1,444,940
2026-06-03	109.00	111.00	104.10	107.50	76.402	2,739,891
2026-06-02	102.45	109.87	101.00	109.00	77.468	2,752,821
2026-06-01	95.900	102.88	95.000	102.31	72.713	1,767,493
2026-05-29	99.830	99.830	95.550	95.880	68.143	1,233,260
2026-05-28	99.700	101.50	97.200	99.830	70.951	1,385,650
2026-05-27	99.700	99.700	97.200	99.700	70.858	648,760
2026-05-26	100.50	101.00	96.610	99.990	71.064	1,175,099
2026-05-25	101.92	102.30	99.300	100.68	71.555	1,634,220
2026-05-22	102.74	102.85	99.140	102.00	72.493	2,083,298
2026-05-21	104.49	105.00	100.01	103.00	73.204	1,365,912
2026-05-20	101.80	103.50	101.75	103.46	73.530	1,247,110
2026-05-19	100.90	101.80	98.500	101.80	72.351	1,264,788
2026-05-18	100.30	101.46	97.650	99.880	70.986	1,578,080
2026-05-15	99.930	101.67	98.500	100.99	71.775	1,418,620
2026-05-14	101.80	101.99	98.580	98.580	70.062	1,222,684
2026-05-13	101.99	103.50	100.00	101.80	72.351	1,609,207
2026-05-12	103.74	104.00	99.000	101.00	71.782	1,509,340
2026-05-11	104.90	106.10	102.60	104.00	73.914	2,059,370
2026-05-08	103.75	106.50	103.00	104.88	74.540	2,962,841
2026-05-07	106.50	107.18	102.14	103.75	73.737	2,510,058
2026-05-06	108.47	108.95	105.50	106.50	75.691	3,239,880
2026-04-30	106.66	108.50	104.90	108.28	76.956	3,763,212
2026-04-29	105.57	108.00	104.09	106.50	75.691	3,785,048
2026-04-28	103.00	107.00	101.08	105.57	75.030	3,896,065
2026-04-27	99.090	102.00	97.360	101.98	72.479	2,696,528

← NewerPage 2 of 5 · 241 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.