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
2021-10-25	40.840	42.500	40.300	42.200	26.081	1,082,760
2021-10-22	41.900	42.000	41.000	41.000	25.340	715,540
2021-10-21	40.800	42.890	40.560	41.870	25.877	1,379,949
2021-10-20	41.150	41.290	40.750	40.850	25.247	485,370
2021-10-19	41.230	41.500	41.010	41.170	25.445	408,441
2021-10-18	41.680	41.680	41.020	41.120	25.414	462,980
2021-10-15	42.180	42.250	41.000	41.680	25.760	532,201
2021-10-14	42.050	42.360	41.670	42.090	26.013	672,261

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.