Zhuhai RaySharp Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	40.330	40.930	39.960	40.820	29.011	2,059,540
2025-07-24	40.300	40.890	40.210	40.330	28.663	1,560,370
2025-07-23	41.490	41.490	40.210	40.300	28.642	2,141,517
2025-07-22	41.540	41.970	41.000	41.130	29.232	2,180,634
2025-07-21	41.000	41.980	40.720	41.530	29.516	2,025,584
2025-07-18	40.800	41.340	40.510	41.000	29.139	2,145,640
2025-07-17	40.310	41.290	39.840	40.790	28.990	2,722,720
2025-07-16	39.970	40.120	39.580	39.900	28.358	1,715,700
2025-07-15	40.020	40.490	39.330	39.770	28.265	2,234,979
2025-07-14	40.260	40.730	39.370	39.960	28.400	2,910,740
2025-07-11	41.150	41.870	39.800	40.000	28.429	3,827,866
2025-07-10	41.400	42.620	41.060	41.230	29.303	2,931,180
2025-07-09	41.770	41.800	40.860	41.580	29.552	2,126,040
2025-07-08	41.440	42.310	41.330	41.670	29.616	2,171,925
2025-07-07	42.400	42.980	41.090	41.440	29.452	2,543,212
2025-07-04	43.240	44.170	42.390	42.650	30.312	3,272,220
2025-07-03	42.700	45.350	41.700	43.430	30.866	4,254,747
2025-07-02	42.880	42.880	41.580	42.280	30.049	1,971,480
2025-07-01	41.300	42.820	40.950	42.220	30.006	4,510,800
2025-06-30	40.880	41.480	40.470	41.140	29.239	2,630,887
2025-06-27	40.210	40.940	39.250	40.410	28.720	3,996,440
2025-06-26	41.760	42.670	40.080	40.320	28.656	3,754,905
2025-06-25	42.410	43.800	41.480	41.920	29.793	4,116,280
2025-06-24	42.030	43.100	41.400	42.490	30.198	5,917,224
2025-06-23	43.800	43.880	40.190	41.500	29.495	6,725,145
2025-06-20	44.300	44.920	43.120	43.500	30.916	5,263,552
2025-06-19	44.860	46.200	43.500	43.880	31.186	7,917,999
2025-06-18	42.210	46.000	41.650	45.750	32.515	12,482,785
2025-06-17	38.730	42.560	38.500	42.170	29.971	10,863,073
2025-06-16	37.500	39.210	37.120	38.650	27.469	5,023,655
2025-06-13	36.900	37.500	36.470	37.390	26.574	3,013,780
2025-06-12	37.130	37.420	36.100	37.280	26.495	3,808,267
2025-06-11	35.860	38.660	35.820	37.180	26.424	8,351,578
2025-06-10	35.180	36.200	34.700	35.900	25.515	3,472,998
2025-06-09	34.700	36.580	34.700	35.310	25.095	4,217,904
2025-06-06	33.540	34.500	33.390	34.440	24.477	2,082,343
2025-06-05	33.350	33.630	33.290	33.490	23.802	849,800
2025-06-04	33.300	33.490	33.140	33.350	23.702	858,200
2025-06-03	32.850	33.540	32.530	33.300	23.667	1,092,795
2025-05-30	33.260	33.260	32.610	33.000	23.454	1,404,753
2025-05-29	32.630	33.330	32.630	33.280	23.653	1,347,936
2025-05-28	32.670	33.100	32.510	32.620	23.184	788,251
2025-05-27	32.930	33.250	32.220	32.650	23.205	1,188,670
2025-05-26	32.230	33.990	32.200	33.130	23.546	2,287,852
2025-05-23	33.200	33.220	32.330	32.350	22.992	1,085,350
2025-05-22	33.370	33.740	32.830	32.850	23.347	1,127,840
2025-05-21	33.620	33.810	33.090	33.300	23.667	968,800
2025-05-20	33.480	33.860	33.200	33.610	23.887	973,280
2025-05-19	32.900	33.790	32.790	33.580	23.866	1,637,843
2025-05-16	33.030	33.320	32.720	32.950	23.418	962,080
2025-05-15	32.800	33.230	32.490	33.030	23.475	1,499,608
2025-05-14	33.010	33.420	32.560	32.790	23.304	1,324,533
2025-05-13	33.620	34.030	32.970	33.210	23.603	1,359,904
2025-05-12	33.100	33.850	32.860	33.490	23.802	1,690,778
2025-05-09	33.050	33.350	32.510	32.780	23.297	1,334,333
2025-05-08	32.700	33.560	32.200	33.350	23.702	1,718,494
2025-05-07	32.910	33.380	32.450	32.700	23.240	1,587,931
2025-05-06	32.200	32.750	31.840	32.590	23.162	1,873,422
2025-04-30	31.370	32.180	31.370	32.040	22.771	1,769,703
2025-04-29	30.000	31.540	29.810	31.220	22.189	1,968,409

← NewerPage 6 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.