Zhuhai RaySharp Technology Co.Ltd historical data

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

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
2026-09-24	31.150	31.540	30.580	30.800	30.800	2,151,340
2026-09-23	31.420	31.610	30.850	31.240	31.240	2,237,508
2026-09-22	31.770	32.010	31.160	31.370	31.370	2,491,860
2026-09-21	30.880	31.870	30.730	31.620	31.620	2,754,959
2026-09-18	30.470	31.190	30.470	30.950	30.950	2,887,568
2026-09-17	30.060	31.480	30.010	30.310	30.310	3,601,649
2026-09-16	29.480	30.530	29.150	30.210	30.210	3,307,109
2026-09-15	30.000	30.320	29.460	29.530	29.530	2,103,609
2026-09-14	29.390	30.560	29.170	30.190	30.190	2,857,680
2026-09-11	29.940	30.100	28.850	29.490	29.490	2,702,151
2026-09-10	30.820	30.840	30.200	30.240	30.240	2,504,160
2026-09-09	31.610	31.650	30.620	30.930	30.930	3,064,681
2026-09-08	32.130	32.170	31.430	31.540	31.540	3,407,019
2026-09-07	31.420	32.680	31.420	32.150	32.150	3,667,180
2026-09-04	32.530	33.830	31.360	31.420	31.420	3,443,950
2026-09-03	32.600	32.960	32.080	32.360	32.360	2,885,640
2026-09-02	32.570	32.800	32.040	32.440	32.440	2,858,773
2026-09-01	33.140	33.330	32.400	32.970	32.970	3,562,240
2026-08-31	31.910	33.360	31.730	33.270	33.270	3,570,700
2026-08-28	33.000	33.860	32.480	32.480	32.480	4,229,499
2026-08-27	32.350	33.440	32.290	33.200	33.200	3,161,140
2026-08-26	33.690	33.960	32.150	32.450	32.450	3,036,920
2026-08-25	31.970	33.250	31.310	33.110	33.110	3,808,605
2026-08-24	32.980	33.210	31.220	32.280	32.280	3,515,690
2026-08-21	32.000	33.050	31.240	32.870	32.870	3,841,080
2026-08-20	32.900	33.270	32.100	32.370	32.370	4,397,421
2026-08-19	34.500	34.500	32.260	32.330	32.330	5,514,823
2026-08-18	35.060	35.490	34.550	34.730	34.730	4,728,344
2026-08-17	34.300	35.300	33.800	35.220	35.220	6,336,352
2026-08-14	33.890	34.980	32.900	34.460	34.460	7,529,096
2026-08-13	34.620	35.770	33.880	33.880	33.880	8,061,162
2026-08-12	33.370	35.000	33.020	34.720	34.720	7,786,073
2026-08-11	32.480	33.850	31.640	33.400	33.400	7,848,133
2026-08-10	32.350	33.600	31.420	32.730	32.730	8,777,611
2026-08-07	31.300	32.470	30.430	32.310	32.310	9,635,232
2026-08-06	29.380	32.010	29.180	31.480	31.480	11,610,235
2026-08-05	28.100	30.350	28.100	29.810	29.810	9,327,416
2026-08-04	27.000	28.300	26.810	28.100	28.100	7,406,179
2026-08-03	26.310	27.130	26.160	27.010	27.010	6,718,189
2026-07-31	26.060	26.980	25.880	26.390	26.390	10,313,808
2026-07-30	26.050	26.600	25.220	25.240	25.240	6,994,143
2026-07-29	27.080	27.350	25.530	26.420	26.420	8,857,077
2026-07-28	26.490	28.380	26.320	26.920	26.920	9,468,459
2026-07-27	25.710	26.810	25.510	26.700	26.700	7,597,828
2026-07-24	26.300	26.800	25.700	25.710	25.710	7,431,985

Page 1 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.