Zhuhai RaySharp Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	30.840	31.330	30.180	30.220	21.478	2,080,141
2025-04-25	31.900	31.960	30.080	31.050	22.068	4,089,535
2025-04-24	34.100	34.230	33.590	33.920	24.107	1,128,401
2025-04-23	33.400	34.390	33.400	34.270	24.356	1,574,720
2025-04-22	32.940	33.450	32.800	33.100	23.525	877,940
2025-04-21	32.280	33.050	32.120	33.030	23.475	919,623
2025-04-18	32.580	32.580	31.920	32.380	23.013	651,000
2025-04-17	32.230	32.690	31.940	32.330	22.977	915,040
2025-04-16	32.790	32.800	31.810	32.260	22.928	1,024,520
2025-04-15	32.670	32.890	32.250	32.850	23.347	1,028,020
2025-04-14	33.000	33.110	32.280	32.660	23.212	1,533,000
2025-04-11	31.040	33.070	30.800	32.240	22.913	2,269,086
2025-04-10	31.180	32.200	31.100	31.330	22.267	2,251,060
2025-04-09	29.690	30.750	28.310	30.550	21.712	2,230,236
2025-04-08	31.000	31.250	29.490	30.250	21.499	2,046,317
2025-04-07	34.090	34.500	29.410	29.510	20.973	3,288,010
2025-04-03	37.180	37.760	36.470	36.760	26.126	1,502,900
2025-04-02	37.000	38.480	36.750	37.550	26.687	1,898,174
2025-04-01	36.650	37.270	36.560	37.050	26.332	1,218,140
2025-03-31	36.120	36.670	35.880	36.470	25.920	1,435,140
2025-03-28	36.510	37.300	36.510	36.540	25.970	1,702,248
2025-03-27	37.400	37.400	36.350	36.590	26.005	1,711,920
2025-03-26	37.200	37.850	36.910	37.500	26.652	1,922,663
2025-03-25	38.160	38.920	36.780	37.180	26.424	3,227,751
2025-03-24	37.980	38.640	36.200	38.590	27.427	3,826,387
2025-03-21	39.870	39.930	38.100	38.100	27.078	3,467,800
2025-03-20	39.780	40.370	39.310	39.990	28.422	3,539,460
2025-03-19	39.400	40.580	39.000	39.520	28.087	3,241,280
2025-03-18	39.630	39.920	39.020	39.400	28.002	3,222,660
2025-03-17	38.180	39.050	38.000	39.000	27.718	2,816,591
2025-03-14	38.000	38.200	37.260	38.120	27.092	2,611,282
2025-03-13	38.810	38.810	37.820	38.250	27.185	2,001,440
2025-03-12	38.670	39.090	38.510	38.870	27.626	1,877,134
2025-03-11	38.530	38.730	37.890	38.470	27.341	2,000,399
2025-03-10	39.130	39.210	38.700	38.900	27.647	2,005,080
2025-03-07	39.010	39.660	38.400	39.000	27.718	2,818,760
2025-03-06	38.160	39.100	38.160	38.860	27.618	2,900,940
2025-03-05	38.120	38.280	37.610	38.070	27.057	1,250,060
2025-03-04	37.220	38.240	37.200	38.210	27.156	1,409,100
2025-03-03	37.780	38.340	37.270	37.500	26.652	1,956,920
2025-02-28	39.230	39.230	37.200	37.260	26.481	2,465,226
2025-02-27	39.700	39.700	38.490	39.450	28.038	2,439,190
2025-02-26	38.520	39.800	38.520	39.700	28.215	3,295,653
2025-02-25	38.830	38.980	38.190	38.620	27.448	1,795,831
2025-02-24	39.000	39.300	38.210	39.070	27.768	2,510,760
2025-02-21	39.260	39.260	38.510	38.910	27.654	2,840,325
2025-02-20	38.180	39.300	38.000	38.880	27.633	3,119,834
2025-02-19	36.640	37.880	36.640	37.850	26.901	1,739,640
2025-02-18	37.800	37.990	36.500	36.630	26.034	1,624,700
2025-02-17	37.500	38.100	37.500	37.870	26.915	1,707,668
2025-02-14	37.720	38.350	37.330	37.760	26.837	1,732,133
2025-02-13	38.440	38.630	37.380	37.480	26.638	2,285,830
2025-02-12	38.300	38.870	38.010	38.730	27.526	2,060,800
2025-02-11	38.720	38.790	38.000	38.380	27.277	2,569,137
2025-02-10	37.770	39.390	37.370	39.000	27.718	3,614,520
2025-02-07	37.210	37.940	36.990	37.420	26.595	2,589,860
2025-02-06	36.020	37.290	35.800	37.230	26.460	2,734,125
2025-02-05	35.540	36.470	35.540	36.340	25.827	1,738,725
2025-01-27	36.200	36.380	35.380	35.480	25.216	2,050,300
2025-01-24	35.390	36.160	35.390	35.740	25.401	1,889,020

← NewerPage 7 of 21 · 1,219 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.