Zhuhai RaySharp Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	35.390	36.160	35.390	35.740	25.401	1,889,020
2025-01-23	36.050	36.470	35.510	35.560	25.273	1,234,520
2025-01-22	35.880	36.270	35.600	35.760	25.415	957,460
2025-01-21	36.320	36.540	35.550	36.200	25.728	1,283,100
2025-01-20	35.380	36.330	35.380	36.150	25.692	1,611,913
2025-01-17	35.380	35.690	34.780	35.340	25.117	1,266,568
2025-01-16	36.220	36.350	35.260	35.380	25.145	2,584,120
2025-01-15	34.280	35.180	34.010	34.630	24.612	1,565,900
2025-01-14	32.850	34.380	32.530	34.280	24.363	1,511,020
2025-01-13	32.300	33.000	31.610	32.520	23.112	1,148,840
2025-01-10	34.120	34.380	32.900	32.900	23.383	1,135,120
2025-01-09	33.460	34.760	33.050	34.160	24.278	1,658,300
2025-01-08	33.810	34.260	32.350	33.500	23.809	1,426,320
2025-01-07	32.760	34.140	32.760	34.110	24.243	1,524,724
2025-01-06	33.560	33.560	32.110	32.910	23.390	1,417,360
2025-01-03	35.330	35.400	33.200	33.320	23.681	2,032,520
2025-01-02	36.250	36.280	34.110	34.400	24.449	2,050,860
2024-12-31	37.210	37.450	35.780	35.990	25.579	2,022,580
2024-12-30	37.400	37.810	36.860	37.150	26.403	1,883,012
2024-12-27	38.000	38.590	37.650	37.810	26.872	1,945,193
2024-12-26	37.110	38.690	37.110	38.130	27.100	2,277,924
2024-12-25	38.070	38.400	37.020	37.180	26.424	1,891,808
2024-12-24	37.890	38.460	37.010	38.070	27.057	2,078,848
2024-12-23	39.700	39.900	37.160	37.380	26.567	3,343,883
2024-12-20	38.390	40.350	38.040	39.880	28.343	4,211,181
2024-12-19	38.060	38.640	37.660	38.320	27.235	3,016,237
2024-12-18	38.900	40.350	37.170	38.830	27.597	5,195,325
2024-12-17	39.020	40.480	38.670	39.190	27.853	4,465,339
2024-12-16	38.990	39.470	38.100	38.950	27.682	2,671,760
2024-12-13	39.470	39.900	38.410	38.480	27.348	3,776,386
2024-12-12	40.500	40.550	39.310	39.880	28.343	4,217,585
2024-12-11	41.500	41.600	39.770	40.410	28.720	6,122,347
2024-12-10	40.560	43.960	39.600	41.300	29.353	8,740,125
2024-12-09	39.490	40.700	38.890	39.590	28.137	5,787,086
2024-12-06	38.800	38.860	37.650	38.400	27.291	3,082,268
2024-12-05	38.000	39.390	38.000	39.000	27.718	3,457,253
2024-12-04	38.750	39.380	37.800	38.200	27.149	3,489,220
2024-12-03	37.760	38.860	37.320	38.690	27.498	3,786,868
2024-12-02	36.590	38.850	36.590	38.030	27.029	3,910,559
2024-11-29	35.690	36.890	35.680	36.730	26.105	2,481,710
2024-11-28	37.010	37.180	36.110	36.120	25.671	1,974,028
2024-11-27	35.670	37.000	34.620	37.000	26.296	2,287,958
2024-11-26	36.300	37.180	35.730	35.890	25.508	1,852,627
2024-11-25	35.860	37.030	35.310	36.500	25.941	2,387,329
2024-11-22	39.000	39.700	37.060	37.450	25.906	4,110,260
2024-11-21	38.880	40.730	38.320	39.480	27.310	4,440,927
2024-11-20	38.060	39.160	37.600	38.760	26.812	2,906,311
2024-11-19	36.070	38.480	36.070	38.060	26.328	2,750,563
2024-11-18	37.310	37.900	34.730	35.550	24.591	2,695,537
2024-11-15	37.540	38.610	37.300	37.310	25.809	2,814,028
2024-11-14	39.000	39.240	37.320	37.620	26.023	3,615,525
2024-11-13	39.490	40.980	38.060	39.650	27.427	4,513,471
2024-11-12	38.430	39.320	37.830	38.570	26.680	3,579,240
2024-11-11	37.180	38.510	37.030	38.440	26.590	2,980,588
2024-11-08	37.520	37.870	36.840	37.410	25.878	2,759,324
2024-11-07	37.110	37.260	36.500	37.140	25.691	2,452,419
2024-11-06	36.480	38.190	36.480	37.000	25.594	3,525,363
2024-11-05	35.000	37.110	34.700	36.750	25.421	4,179,567
2024-11-04	32.380	36.200	32.380	35.040	24.239	4,351,431
2024-11-01	36.280	36.800	34.310	34.500	23.865	3,474,249

← NewerPage 8 of 21 · 1,220 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.