Zhuhai RaySharp Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	41.490	41.880	41.040	41.280	25.513	278,040
2022-02-09	40.970	41.740	40.810	41.600	25.711	395,640
2022-02-08	40.150	40.990	39.870	40.970	25.321	335,440
2022-02-07	39.870	40.860	39.870	40.140	24.808	235,620
2022-01-28	39.550	40.170	39.200	39.650	24.505	280,712
2022-01-27	41.200	41.200	39.200	39.300	24.289	705,180
2022-01-26	41.190	41.500	40.800	41.200	25.463	214,620
2022-01-25	42.310	42.490	40.200	40.790	25.210	538,720
2022-01-24	42.370	42.590	42.110	42.460	26.242	312,620
2022-01-21	43.330	43.690	42.200	42.400	26.205	549,780
2022-01-20	45.230	45.250	43.120	43.370	26.804	843,080
2022-01-19	44.850	45.310	44.510	45.230	27.954	526,120
2022-01-18	45.400	45.450	44.690	44.850	27.719	639,660
2022-01-17	44.180	45.440	44.110	45.380	28.047	822,302
2022-01-14	45.000	45.160	44.110	44.140	27.280	711,842
2022-01-13	45.850	45.850	44.760	44.760	27.664	837,620
2022-01-12	45.680	45.780	45.430	45.700	28.245	582,120
2022-01-11	45.030	45.500	45.030	45.450	28.090	552,160
2022-01-10	44.760	45.470	44.210	45.260	27.973	582,201
2022-01-07	45.070	45.320	44.790	44.830	27.707	658,700
2022-01-06	44.680	45.180	44.580	45.070	27.855	573,160
2022-01-05	46.350	46.350	44.510	44.860	27.725	1,499,960
2022-01-04	46.540	47.500	46.320	46.610	28.807	1,289,540
2021-12-31	46.080	46.590	45.770	45.780	28.294	1,212,569
2021-12-30	47.770	47.890	46.110	46.280	28.603	2,183,720
2021-12-29	47.390	48.240	46.710	47.880	29.592	1,367,529
2021-12-28	48.480	49.050	47.350	47.550	29.388	1,937,993
2021-12-27	49.470	49.830	47.870	48.940	30.247	2,783,817
2021-12-24	48.800	52.000	47.530	49.450	30.562	4,760,270
2021-12-23	47.860	49.250	47.550	49.000	30.284	4,975,328
2021-12-22	44.990	46.150	44.710	45.910	28.374	1,032,308
2021-12-21	44.080	45.000	44.080	44.900	27.750	477,789
2021-12-20	45.480	45.630	44.180	44.270	27.361	889,420
2021-12-17	47.240	47.270	45.400	45.400	28.059	1,315,983
2021-12-16	46.310	47.210	46.180	47.110	29.116	1,311,776
2021-12-15	46.280	46.970	46.030	46.310	28.622	1,134,420
2021-12-14	45.510	46.500	45.400	46.270	28.597	936,880
2021-12-13	45.730	46.080	45.360	45.710	28.251	890,260
2021-12-10	45.560	46.270	45.000	45.740	28.269	1,066,380
2021-12-09	45.000	47.190	45.000	45.950	28.399	1,359,930
2021-12-08	45.020	45.860	45.000	45.130	27.892	897,260
2021-12-07	46.900	47.180	44.990	45.000	27.812	1,931,127
2021-12-06	49.110	49.120	46.610	46.960	29.023	2,987,289
2021-12-03	46.250	49.280	46.000	49.000	30.284	3,100,609
2021-12-02	48.600	48.600	46.050	46.150	28.523	2,236,812
2021-12-01	47.690	48.990	47.460	48.750	30.129	1,825,500
2021-11-30	47.810	49.860	47.460	47.880	29.592	3,103,550
2021-11-29	48.260	48.900	47.520	47.560	29.394	1,955,252
2021-11-26	48.750	49.430	47.930	49.160	30.383	1,765,265
2021-11-25	49.320	49.400	48.500	48.980	30.272	2,054,504
2021-11-24	47.710	49.600	47.320	49.390	30.525	3,281,394
2021-11-23	47.540	48.950	47.530	47.880	29.592	1,616,218
2021-11-22	47.500	48.330	47.110	47.760	29.518	1,938,218
2021-11-19	46.350	48.320	45.760	47.530	29.375	2,358,524
2021-11-18	47.510	47.760	46.030	46.080	28.479	1,992,620
2021-11-17	45.250	46.840	45.250	46.800	28.924	1,653,713
2021-11-16	48.100	48.160	45.320	45.410	28.065	2,672,763
2021-11-15	46.800	48.350	46.290	48.000	29.666	2,822,604
2021-11-12	45.980	46.890	45.280	46.630	28.819	1,704,376
2021-11-11	45.720	46.460	45.400	46.140	28.516	1,802,614

← NewerPage 20 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.