Zhuhai RaySharp Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 46.000 | 46.600 | 45.250 | 45.820 | 28.319 | 1,734,336 |
| 2021-11-09 | 45.010 | 46.900 | 44.720 | 46.600 | 28.801 | 2,632,135 |
| 2021-11-08 | 45.190 | 45.480 | 44.210 | 45.330 | 28.016 | 1,739,116 |
| 2021-11-05 | 43.520 | 45.180 | 43.160 | 45.030 | 27.830 | 2,357,940 |
| 2021-11-04 | 42.770 | 43.870 | 42.770 | 43.520 | 26.897 | 1,082,477 |
| 2021-11-03 | 41.760 | 44.500 | 41.410 | 43.240 | 26.724 | 1,550,472 |
| 2021-11-02 | 42.840 | 43.570 | 41.720 | 41.720 | 25.785 | 1,393,560 |
| 2021-11-01 | 44.350 | 44.370 | 42.680 | 43.060 | 26.613 | 1,583,257 |
| 2021-10-29 | 44.330 | 45.690 | 44.110 | 44.390 | 27.435 | 1,584,513 |
| 2021-10-28 | 43.500 | 46.000 | 43.500 | 44.840 | 27.713 | 2,549,278 |
| 2021-10-27 | 43.400 | 44.150 | 42.990 | 43.800 | 27.070 | 1,628,200 |
| 2021-10-26 | 41.920 | 45.830 | 41.890 | 44.600 | 27.565 | 2,823,527 |
← NewerPage 21 of 21 · 1,212 trading days
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.