Zhuhai RaySharp Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	98.220	99.950	96.300	98.900	70.290	2,758,280
2026-04-23	95.500	100.99	95.370	98.300	69.863	5,596,197
2026-04-22	94.950	96.900	94.130	95.500	67.873	2,539,320
2026-04-21	95.000	97.000	94.600	95.100	67.589	2,150,591
2026-04-20	95.800	95.870	93.700	95.650	67.980	1,113,842
2026-04-17	95.400	96.420	93.900	95.310	67.738	1,439,340
2026-04-16	94.800	96.800	93.350	95.400	67.802	3,352,792
2026-04-15	95.510	96.550	93.500	94.810	67.383	2,721,251
2026-04-14	92.000	94.500	91.000	94.000	66.807	2,881,736
2026-04-13	92.000	92.500	90.020	91.920	65.329	960,906
2026-04-10	94.310	96.000	91.260	92.490	65.734	1,743,560
2026-04-09	94.200	95.100	92.600	94.300	67.020	1,288,560
2026-04-08	91.500	95.000	91.080	94.180	66.935	2,352,116
2026-04-07	91.700	92.510	89.900	91.500	65.030	1,175,440
2026-04-03	93.060	93.060	91.000	91.510	65.037	1,535,800
2026-04-02	94.960	97.000	92.260	93.040	66.125	1,590,131
2026-04-01	93.000	95.150	90.540	94.700	67.305	2,090,699
2026-03-31	93.000	94.600	92.300	92.320	65.613	1,598,660
2026-03-30	92.530	94.000	91.700	93.520	66.466	1,134,648
2026-03-27	92.900	93.990	90.310	92.590	65.805	3,025,848
2026-03-26	92.900	94.700	92.170	93.050	66.132	2,746,770
2026-03-25	90.660	94.200	90.060	93.030	66.118	3,292,507
2026-03-24	89.890	90.680	86.880	90.350	64.213	1,894,971
2026-03-23	91.080	91.130	87.500	88.500	62.898	1,083,369
2026-03-20	92.500	93.540	89.000	91.080	64.732	1,841,550
2026-03-19	94.500	94.500	91.120	92.000	65.386	1,388,100
2026-03-18	93.500	95.900	92.650	94.600	67.234	1,873,233
2026-03-17	92.170	94.000	91.270	93.500	66.452	1,562,157
2026-03-16	94.000	95.000	91.190	91.700	65.172	1,829,112
2026-03-13	94.780	95.130	92.190	94.300	67.020	1,697,004
2026-03-12	95.300	99.830	95.000	97.950	69.614	2,898,182
2026-03-11	98.000	98.230	93.770	96.200	68.371	2,519,825
2026-03-10	97.500	110.90	91.110	98.430	69.956	10,809,180
2026-03-09	88.360	95.800	86.890	95.030	67.539	4,362,283
2026-03-06	86.380	89.500	86.330	88.300	62.756	3,424,299
2026-03-05	86.920	87.000	85.280	86.380	61.391	2,368,104
2026-03-04	83.870	85.490	82.010	85.270	60.603	1,270,180
2026-03-03	83.590	85.500	83.000	84.500	60.055	1,482,426
2026-03-02	85.880	85.880	82.800	83.590	59.409	1,157,626
2026-02-27	84.230	87.990	84.000	86.280	61.320	1,995,697
2026-02-26	81.750	84.730	81.200	84.230	59.863	1,220,228
2026-02-25	83.030	83.880	81.000	81.980	58.264	1,299,846
2026-02-24	83.000	84.160	82.300	83.660	59.458	1,715,730
2026-02-13	81.000	82.500	80.300	81.880	58.193	1,548,295
2026-02-12	80.410	82.000	80.020	81.000	57.568	1,301,175
2026-02-11	80.400	81.150	80.000	80.400	57.141	870,333
2026-02-10	81.060	81.390	80.080	80.400	57.141	645,400
2026-02-09	81.600	83.990	80.030	81.050	57.603	1,712,806
2026-02-06	84.700	85.900	80.920	81.400	57.852	2,520,697
2026-02-05	87.800	87.800	83.020	84.680	60.183	1,935,416
2026-02-04	86.110	88.000	84.500	86.140	61.221	2,923,370
2026-02-03	87.000	87.200	84.610	86.100	61.192	1,708,270
2026-02-02	84.700	88.200	84.300	86.100	61.192	3,346,560
2026-01-30	84.900	85.550	80.800	84.630	60.148	1,392,155
2026-01-29	86.130	86.700	84.000	84.890	60.333	1,185,240
2026-01-28	87.610	88.500	84.350	86.180	61.249	2,268,945
2026-01-27	83.240	85.250	81.660	84.990	60.404	1,957,645
2026-01-26	84.500	85.400	82.000	83.570	59.394	1,908,149
2026-01-23	85.500	87.100	81.500	84.090	59.764	2,933,576
2026-01-22	83.990	86.680	81.010	84.940	60.368	4,532,992

← NewerPage 3 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.