Zhuhai RaySharp Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	61.000	61.230	58.380	59.110	42.010	2,881,030
2025-10-24	59.470	61.150	59.240	60.460	42.970	2,427,583
2025-10-23	60.330	61.510	59.000	59.460	42.259	1,955,287
2025-10-22	61.300	62.070	59.800	60.600	43.069	3,405,988
2025-10-21	66.200	66.200	60.000	61.880	43.979	4,801,615
2025-10-20	66.130	70.000	62.000	64.660	45.955	8,111,017
2025-10-17	64.000	65.380	63.100	64.450	45.806	3,150,161
2025-10-16	61.730	65.350	61.730	63.500	45.130	3,471,860
2025-10-15	61.950	62.350	59.770	61.610	43.787	2,908,736
2025-10-14	68.000	68.000	61.110	62.350	44.313	6,174,589
2025-10-13	60.660	66.370	60.300	65.550	46.587	4,641,016
2025-10-10	66.000	66.230	62.440	62.950	44.739	4,275,489
2025-10-09	56.560	68.300	55.690	64.860	46.097	8,902,629
2025-09-30	55.900	58.380	54.150	57.000	40.511	4,618,552
2025-09-29	52.480	55.600	51.510	55.600	39.516	4,771,841
2025-09-26	53.140	53.520	51.600	52.500	37.313	2,801,260
2025-09-25	52.720	54.220	52.000	53.290	37.874	3,180,177
2025-09-24	52.490	55.000	51.600	53.250	37.846	4,014,103
2025-09-23	54.000	54.000	50.800	52.390	37.234	3,906,985
2025-09-22	53.550	54.300	52.000	54.000	38.379	5,406,259
2025-09-19	58.210	58.210	51.090	53.400	37.952	12,197,038
2025-09-18	45.770	54.920	45.030	54.920	39.032	14,562,717
2025-09-17	44.120	46.300	43.200	45.770	32.529	4,406,151
2025-09-16	44.840	44.850	43.500	44.120	31.357	2,698,098
2025-09-15	43.240	45.000	42.500	44.840	31.868	3,963,993
2025-09-12	42.080	43.950	41.700	43.280	30.760	4,590,489
2025-09-11	41.740	42.340	41.000	41.990	29.843	2,605,467
2025-09-10	41.500	42.400	40.850	41.740	29.665	3,312,114
2025-09-09	42.350	42.680	40.610	40.950	29.104	4,074,162
2025-09-08	41.960	42.500	41.010	42.170	29.971	3,395,792
2025-09-05	42.000	42.000	40.800	41.900	29.779	2,748,326
2025-09-04	41.840	42.190	40.300	41.370	29.402	4,011,896
2025-09-03	39.870	42.790	39.570	40.700	28.926	5,143,748
2025-09-02	38.820	40.210	37.360	39.860	28.329	4,195,612
2025-09-01	39.520	39.660	38.710	38.820	27.590	2,144,240
2025-08-29	39.990	40.180	39.190	39.520	28.087	2,396,660
2025-08-28	40.100	40.730	38.520	40.280	28.628	4,321,924
2025-08-27	41.870	43.150	40.180	40.210	28.578	4,720,793
2025-08-26	42.130	42.600	41.220	42.200	29.992	3,435,880
2025-08-25	42.820	42.960	41.170	41.450	29.459	3,198,545
2025-08-22	40.840	41.930	40.700	41.820	29.722	2,885,407
2025-08-21	41.160	41.450	40.780	40.960	29.111	2,349,207
2025-08-20	39.880	41.480	39.550	41.270	29.331	3,679,480
2025-08-19	39.890	39.950	39.060	39.880	28.343	2,179,248
2025-08-18	40.000	40.300	39.650	39.780	28.272	2,059,769
2025-08-15	38.820	40.230	38.560	39.600	28.144	2,610,685
2025-08-14	39.350	40.380	38.250	39.010	27.725	3,801,812
2025-08-13	40.120	40.430	39.210	39.300	27.931	3,632,308
2025-08-12	40.850	41.460	39.900	40.110	28.507	2,716,700
2025-08-11	39.980	40.970	39.900	40.600	28.855	2,328,340
2025-08-08	40.830	41.100	39.570	39.980	28.414	2,522,485
2025-08-07	41.290	41.800	40.900	41.030	29.161	2,232,020
2025-08-06	40.380	41.480	40.280	41.280	29.338	2,176,958
2025-08-05	40.240	40.500	39.800	40.270	28.621	2,065,173
2025-08-04	40.000	40.600	39.580	39.870	28.336	3,297,140
2025-08-01	40.770	44.180	39.010	40.560	28.827	6,335,411
2025-07-31	40.420	41.130	40.250	40.720	28.940	1,762,460
2025-07-30	40.770	41.130	40.110	40.770	28.976	1,366,260
2025-07-29	41.200	41.430	40.360	40.770	28.976	1,628,606
2025-07-28	40.800	41.360	40.450	41.320	29.367	2,083,200

← NewerPage 5 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.