Shenzhen Rayitek Hi-Tech Film Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	9.320	9.420	9.190	9.320	9.320	746,122
2024-07-25	9.180	9.400	9.060	9.210	9.210	860,386
2024-07-24	9.350	9.410	9.140	9.150	9.150	1,394,059
2024-07-23	9.700	9.700	9.320	9.330	9.330	1,451,793
2024-07-22	9.610	9.850	9.450	9.640	9.640	1,161,885
2024-07-19	9.610	9.730	9.360	9.560	9.560	1,330,475
2024-07-18	9.390	9.640	9.180	9.520	9.520	1,431,798
2024-07-17	9.720	10.080	9.400	9.440	9.440	2,257,686
2024-07-16	9.210	9.990	9.120	9.780	9.780	2,553,249
2024-07-15	9.950	9.950	9.220	9.240	9.240	1,675,993
2024-07-12	9.860	9.950	9.700	9.770	9.770	1,099,826
2024-07-11	9.630	9.890	9.510	9.860	9.860	1,511,539
2024-07-10	9.420	9.690	9.320	9.350	9.350	1,248,097
2024-07-09	9.510	9.550	9.120	9.460	9.460	1,057,313
2024-07-08	9.670	9.670	9.280	9.330	9.330	621,938
2024-07-05	9.490	9.490	9.490	9.490	9.490	0
2024-07-04	9.950	10.040	9.430	9.490	9.490	1,009,035
2024-07-03	10.140	10.150	9.810	9.930	9.930	731,494
2024-07-02	10.150	10.290	9.970	10.010	10.010	695,241
2024-07-01	10.050	10.200	9.860	10.100	10.100	1,022,955
2024-06-28	9.820	10.360	9.820	10.070	10.070	1,188,269
2024-06-27	10.690	10.690	10.000	10.090	10.090	1,628,448
2024-06-26	9.820	10.720	9.530	10.620	10.620	2,196,012
2024-06-25	10.130	10.130	9.630	9.770	9.770	1,396,001
2024-06-24	10.500	10.700	9.870	9.900	9.900	2,035,233
2024-06-21	11.180	11.320	10.630	10.630	10.630	1,815,412
2024-06-20	10.800	11.290	10.630	11.170	11.170	3,048,027
2024-06-19	10.820	10.950	10.580	10.680	10.680	1,005,943
2024-06-18	10.500	10.930	10.500	10.850	10.850	1,066,493
2024-06-17	10.610	10.850	10.440	10.700	10.700	1,738,321
2024-06-14	10.900	11.020	10.550	10.630	10.630	1,831,666
2024-06-13	10.970	11.310	10.600	11.000	11.000	2,499,310
2024-06-12	10.690	10.920	10.610	10.610	10.610	1,312,849
2024-06-11	10.230	10.800	9.950	10.710	10.710	2,037,635
2024-06-07	9.990	10.360	9.980	10.260	10.260	1,683,889
2024-06-06	10.250	10.550	9.750	9.890	9.890	2,455,126
2024-06-05	10.770	10.770	10.190	10.240	10.240	2,492,314
2024-06-04	11.520	11.520	10.530	10.550	10.550	3,259,019
2024-06-03	11.950	11.970	11.250	11.300	11.300	1,655,064
2024-05-31	11.760	12.110	11.760	11.970	11.970	563,243
2024-05-30	11.620	12.050	11.620	11.840	11.840	637,537
2024-05-29	12.170	12.200	11.730	11.870	11.870	934,855
2024-05-28	12.080	12.240	11.830	11.860	11.860	826,270
2024-05-27	12.260	12.450	11.740	12.150	12.150	908,760
2024-05-24	12.470	12.720	12.180	12.210	12.210	966,245
2024-05-23	12.460	12.700	12.310	12.480	12.480	1,019,653
2024-05-22	12.750	12.770	12.300	12.520	12.520	1,149,446
2024-05-21	12.800	13.000	12.530	12.650	12.650	1,231,852
2024-05-20	12.840	13.550	12.770	12.920	12.920	2,221,260
2024-05-17	12.430	12.880	12.250	12.870	12.870	1,232,123
2024-05-16	12.200	12.550	12.150	12.310	12.310	962,509
2024-05-15	12.300	12.490	11.990	12.160	12.160	788,942
2024-05-14	12.330	12.510	11.940	12.160	12.160	1,189,324
2024-05-13	12.750	12.800	12.090	12.150	12.150	1,487,836
2024-05-10	13.500	13.540	12.820	12.870	12.870	888,892
2024-05-09	13.230	13.600	13.220	13.340	13.340	805,367
2024-05-08	13.650	13.740	13.150	13.180	13.180	997,703
2024-05-07	13.220	13.600	13.110	13.500	13.500	1,013,983
2024-05-06	13.380	13.420	13.110	13.200	13.200	1,097,187
2024-04-30	13.070	13.230	12.830	12.980	12.980	1,507,099

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-19	0.0700 CNY
2022-05-20	0.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.