Zhuhai RaySharp Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	77.840	81.660	77.810	80.840	57.454	2,516,848
2026-01-20	78.000	78.450	75.360	77.750	55.258	1,326,357
2026-01-19	77.660	77.660	74.880	76.500	54.370	1,550,733
2026-01-16	78.900	79.890	76.920	77.140	54.825	1,136,940
2026-01-15	80.800	80.810	76.200	78.890	56.068	3,212,512
2026-01-14	78.300	84.200	78.210	80.680	57.340	4,721,942
2026-01-13	81.000	81.000	78.020	78.250	55.613	2,616,681
2026-01-12	79.710	82.990	79.260	80.200	56.999	2,236,136
2026-01-09	79.160	80.320	78.200	79.690	56.637	1,333,074
2026-01-08	77.900	80.430	76.920	79.960	56.829	2,437,538
2026-01-07	76.150	79.000	74.700	78.000	55.436	2,952,972
2026-01-06	75.090	77.550	74.300	76.210	54.164	3,752,173
2026-01-05	84.990	85.000	74.140	76.000	54.014	6,940,238
2025-12-31	82.500	97.190	81.500	88.000	62.543	11,282,846
2025-12-30	79.610	82.000	78.790	80.990	57.561	2,230,831
2025-12-29	81.000	81.460	78.500	79.500	56.502	2,485,000
2025-12-26	85.030	85.030	80.350	81.600	57.994	1,806,980
2025-12-25	87.200	87.200	82.700	85.030	60.432	3,237,360
2025-12-24	83.700	87.500	82.010	85.010	60.418	2,708,998
2025-12-23	83.510	84.460	81.450	83.200	59.131	1,896,300
2025-12-22	81.200	84.460	80.450	83.800	59.558	1,465,954
2025-12-19	80.880	81.880	77.800	80.290	57.063	1,626,240
2025-12-18	79.900	81.010	78.900	79.740	56.672	1,466,498
2025-12-17	77.100	80.500	75.890	79.880	56.772	1,657,180
2025-12-16	81.580	82.340	76.840	77.050	54.761	1,724,240
2025-12-15	83.370	84.000	79.500	81.560	57.966	1,701,792
2025-12-12	84.300	84.550	81.500	83.370	59.252	1,527,542
2025-12-11	82.000	85.810	80.220	84.390	59.977	2,060,942
2025-12-10	84.000	84.000	80.880	82.500	58.634	2,099,127
2025-12-09	78.000	85.200	77.230	84.450	60.020	2,526,713
2025-12-08	81.400	81.400	76.400	77.930	55.386	1,985,930
2025-12-05	78.000	83.080	74.370	79.850	56.751	3,096,434
2025-12-04	72.110	76.520	72.110	76.430	54.320	3,228,843
2025-12-03	72.630	72.660	71.220	72.100	51.243	951,538
2025-12-02	69.540	73.930	68.800	72.600	51.598	2,047,215
2025-12-01	71.420	71.610	69.100	69.530	49.416	1,535,732
2025-11-28	71.470	72.860	70.300	71.800	51.029	2,891,088
2025-11-27	72.800	72.990	70.400	71.450	50.781	1,574,202
2025-11-26	70.100	73.500	70.100	72.970	51.861	2,869,736
2025-11-25	70.990	71.000	68.410	69.900	49.679	2,258,844
2025-11-24	67.000	70.500	65.000	69.600	49.466	2,156,872
2025-11-21	68.550	69.250	65.650	66.580	47.319	2,377,341
2025-11-20	69.510	70.000	67.500	68.650	48.791	2,907,151
2025-11-19	69.800	73.300	66.510	69.980	49.736	8,484,488
2025-11-18	70.000	70.460	66.300	69.400	49.324	3,931,676
2025-11-17	66.100	69.600	65.300	68.350	48.577	4,203,151
2025-11-14	65.000	67.080	65.000	66.100	46.978	4,505,060
2025-11-13	66.000	66.500	63.540	64.790	46.047	3,690,960
2025-11-12	61.510	65.000	61.490	63.990	45.479	4,675,020
2025-11-11	60.010	62.490	59.030	61.510	43.716	2,565,040
2025-11-10	60.310	61.080	58.750	59.600	42.359	3,045,708
2025-11-07	61.150	62.000	59.000	61.000	43.354	2,885,260
2025-11-06	63.240	63.240	60.710	61.500	43.709	1,799,554
2025-11-05	61.150	63.000	59.270	61.700	43.851	2,049,584
2025-11-04	59.900	62.880	59.430	61.700	43.851	3,486,513
2025-11-03	58.220	60.300	58.220	59.730	42.451	2,200,510
2025-10-31	56.950	59.680	56.950	58.220	41.378	3,331,987
2025-10-30	56.080	57.740	55.810	56.900	40.440	1,711,000
2025-10-29	59.760	60.250	55.620	56.250	39.978	3,322,219
2025-10-28	59.120	62.070	58.800	59.510	42.295	4,124,820

← NewerPage 4 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.