Zhuhai RaySharp Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 27.270 | 27.960 | 25.640 | 27.750 | 27.750 | 3,737,640 |
| 2026-10-22 | 27.270 | 27.770 | 26.690 | 26.690 | 26.690 | 2,037,281 |
| 2026-10-21 | 27.800 | 28.200 | 27.300 | 27.610 | 27.610 | 2,164,769 |
| 2026-10-20 | 27.270 | 28.040 | 26.600 | 27.840 | 27.840 | 2,619,299 |
| 2026-10-19 | 26.630 | 27.260 | 25.820 | 26.890 | 26.890 | 2,760,400 |
| 2026-10-16 | 27.270 | 27.650 | 26.730 | 27.010 | 27.010 | 3,114,260 |
| 2026-10-15 | 27.290 | 27.390 | 26.550 | 26.770 | 26.770 | 2,986,968 |
| 2026-10-14 | 28.000 | 28.660 | 27.960 | 28.100 | 28.100 | 2,532,841 |
| 2026-10-13 | 27.530 | 28.480 | 26.830 | 28.100 | 28.100 | 2,801,859 |
| 2026-10-12 | 28.800 | 28.800 | 27.730 | 28.130 | 28.130 | 2,161,400 |
| 2026-10-09 | 28.580 | 28.950 | 27.000 | 28.910 | 28.910 | 3,946,220 |
| 2026-10-08 | 29.360 | 30.020 | 28.490 | 28.750 | 28.750 | 2,269,742 |
| 2026-09-30 | 29.730 | 30.620 | 29.180 | 29.180 | 29.180 | 2,034,800 |
| 2026-09-29 | 29.010 | 29.990 | 28.920 | 29.610 | 29.610 | 2,171,412 |
| 2026-09-28 | 31.000 | 31.000 | 28.980 | 29.200 | 29.200 | 2,813,212 |
Page 1 of 1 · 15 trading days
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.