Zhuhai RaySharp Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	36.000	38.100	36.000	37.130	25.684	3,841,342
2024-10-30	38.000	38.000	35.900	36.340	25.138	3,264,480
2024-10-29	38.380	39.390	37.640	37.910	26.224	4,547,197
2024-10-28	37.110	38.090	37.000	37.460	25.912	3,052,793
2024-10-25	36.150	36.530	35.990	36.110	24.979	1,575,361
2024-10-24	36.500	36.500	35.660	36.030	24.923	1,168,972
2024-10-23	36.800	37.070	36.330	36.540	25.276	1,688,260
2024-10-22	36.650	37.270	36.170	36.830	25.477	2,064,812
2024-10-21	36.480	37.480	35.660	36.780	25.442	3,227,197
2024-10-18	34.290	36.560	34.000	35.960	24.875	2,984,249
2024-10-17	34.490	35.690	33.930	34.660	23.976	2,565,005
2024-10-16	33.400	34.490	33.400	33.820	23.395	1,137,360
2024-10-15	34.530	35.200	33.900	34.000	23.519	1,810,900
2024-10-14	33.550	34.500	32.680	34.450	23.830	1,902,005
2024-10-11	35.370	35.600	32.580	32.980	22.813	2,623,976
2024-10-10	35.200	36.360	34.510	35.370	24.467	2,588,460
2024-10-09	37.470	37.690	34.080	34.650	23.969	3,988,619
2024-10-08	42.100	42.100	36.230	39.390	27.248	5,716,036
2024-09-30	32.380	36.100	31.900	35.500	24.557	4,750,569
2024-09-27	30.200	31.880	30.170	31.550	21.824	2,363,120
2024-09-26	29.030	29.980	29.030	29.960	20.724	1,207,360
2024-09-25	29.260	29.890	29.150	29.310	20.275	1,354,920
2024-09-24	28.380	29.060	28.010	29.030	20.081	1,107,659
2024-09-23	28.140	28.800	28.120	28.280	19.562	801,080
2024-09-20	28.460	28.580	28.090	28.310	19.583	507,460
2024-09-19	27.650	28.390	27.600	28.310	19.583	835,436
2024-09-18	27.990	28.300	26.930	27.550	19.057	998,340
2024-09-13	29.190	29.300	27.900	27.900	19.300	1,316,560
2024-09-12	29.880	30.120	29.140	29.180	20.185	1,155,840
2024-09-11	30.180	30.480	29.720	29.760	20.586	974,120
2024-09-10	29.580	30.290	29.190	30.200	20.890	735,840
2024-09-09	30.070	30.100	29.430	29.640	20.503	915,740
2024-09-06	31.230	31.350	30.260	30.270	20.939	1,193,847
2024-09-05	30.990	31.310	30.810	31.260	21.624	1,008,280
2024-09-04	31.010	31.160	30.710	30.900	21.375	781,480
2024-09-03	30.550	31.200	30.250	31.140	21.541	1,088,015
2024-09-02	31.090	31.300	30.420	30.550	21.133	1,211,075
2024-08-30	30.730	31.600	30.500	31.100	21.513	1,973,935
2024-08-29	29.800	30.880	29.590	30.740	21.264	1,879,173
2024-08-28	30.000	30.890	29.800	29.960	20.724	1,942,574
2024-08-27	30.500	30.500	29.670	29.670	20.524	1,560,883
2024-08-26	30.850	31.090	30.100	30.780	21.292	3,249,254
2024-08-23	29.950	32.570	29.290	31.500	21.790	3,492,101
2024-08-22	29.710	30.660	29.710	30.200	20.890	1,252,608
2024-08-21	29.710	30.480	29.710	29.950	20.718	708,859
2024-08-20	30.800	30.800	29.790	29.880	20.669	1,182,199
2024-08-19	30.800	31.000	30.250	30.800	21.306	1,197,280
2024-08-16	30.250	30.920	30.050	30.650	21.202	840,280
2024-08-15	29.660	30.110	29.310	30.050	20.787	851,900
2024-08-14	30.410	30.410	29.330	29.640	20.503	639,800
2024-08-13	29.190	29.710	29.190	29.670	20.524	489,020
2024-08-12	29.770	29.840	29.150	29.190	20.192	692,300
2024-08-09	29.820	30.250	29.750	29.820	20.628	465,640
2024-08-08	29.940	30.110	29.150	29.770	20.593	589,400
2024-08-07	30.030	30.640	29.930	29.940	20.711	563,220
2024-08-06	29.770	30.140	29.290	30.030	20.773	723,800
2024-08-05	30.100	30.430	29.120	29.140	20.157	929,460
2024-08-02	31.040	31.480	30.180	30.240	20.918	816,620
2024-08-01	31.440	31.780	31.260	31.290	21.644	840,980
2024-07-31	30.380	31.450	30.290	31.420	21.734	1,189,580

← NewerPage 9 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.