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
2024-04-29	12.250	13.130	12.150	13.050	13.050	1,733,896
2024-04-26	11.950	12.260	11.740	12.260	12.260	1,129,197
2024-04-25	12.270	12.290	11.910	11.960	11.960	658,264
2024-04-24	11.980	12.260	11.770	12.210	12.210	960,954
2024-04-23	11.540	12.000	11.510	11.800	11.800	1,162,188
2024-04-22	11.670	11.910	11.300	11.600	11.600	823,785
2024-04-19	12.100	12.290	11.670	11.760	11.760	1,487,518
2024-04-18	12.650	12.700	12.020	12.140	12.140	2,519,997
2024-04-17	12.170	12.690	11.730	12.630	12.630	1,815,533
2024-04-16	12.350	12.350	11.360	11.640	11.640	2,134,528
2024-04-15	13.190	13.390	11.810	12.090	12.090	2,559,785
2024-04-12	13.650	13.680	13.190	13.190	13.190	1,166,076
2024-04-11	13.650	14.000	13.300	13.650	13.650	2,817,095
2024-04-10	14.740	14.770	13.500	13.750	13.750	2,785,596
2024-04-09	14.600	15.000	14.210	14.700	14.700	1,152,918
2024-04-08	15.020	15.250	14.180	14.400	14.400	1,859,998
2024-04-03	14.930	15.390	14.420	14.980	14.980	2,063,374
2024-04-02	15.200	15.200	14.830	14.930	14.930	1,164,281
2024-04-01	15.100	15.450	14.920	15.220	15.220	2,192,274
2024-03-29	14.680	15.080	14.350	15.040	15.040	1,378,729
2024-03-28	14.430	15.080	14.300	14.600	14.600	2,621,361
2024-03-27	15.260	15.800	14.140	14.460	14.460	2,397,588
2024-03-26	15.270	15.650	14.900	15.190	15.190	2,474,037
2024-03-25	14.410	16.400	14.220	15.300	15.300	5,920,516
2024-03-22	14.520	14.590	14.000	14.460	14.460	2,565,321
2024-03-21	14.740	14.790	14.000	14.330	14.330	2,566,101
2024-03-20	14.670	14.690	14.230	14.570	14.570	2,426,952
2024-03-19	14.600	14.900	14.390	14.690	14.690	2,846,826
2024-03-18	14.350	14.600	14.030	14.600	14.600	2,150,107
2024-03-15	13.790	14.370	13.660	14.180	14.180	2,230,434
2024-03-14	14.410	14.470	13.500	13.790	13.790	3,146,442
2024-03-13	13.570	15.570	13.300	14.520	14.520	5,439,881
2024-03-12	12.990	13.610	12.880	13.580	13.580	2,533,406
2024-03-11	12.990	12.990	12.430	12.870	12.870	2,252,101
2024-03-08	12.560	12.840	12.400	12.840	12.840	1,643,150
2024-03-07	12.810	13.100	12.550	12.560	12.560	2,001,283
2024-03-06	12.880	12.940	12.500	12.820	12.820	1,786,012
2024-03-05	13.060	13.500	12.580	12.690	12.690	3,674,439
2024-03-04	13.210	13.740	12.920	13.100	13.100	2,202,115
2024-03-01	13.340	13.550	12.810	13.130	13.130	2,169,526
2024-02-29	12.600	13.300	12.580	13.160	13.160	2,635,112
2024-02-28	14.280	14.900	12.690	12.760	12.760	3,381,871
2024-02-27	14.420	14.420	13.550	14.300	14.300	2,830,877
2024-02-26	14.390	14.390	13.570	13.850	13.850	2,158,694
2024-02-23	13.050	14.220	13.020	14.130	14.130	2,526,551
2024-02-22	12.520	13.210	12.500	12.980	12.980	1,575,124
2024-02-21	12.630	13.350	12.490	12.900	12.900	2,506,116
2024-02-20	11.960	13.600	11.750	12.840	12.840	3,715,799
2024-02-19	12.000	13.390	11.630	11.850	11.850	6,088,502
2024-02-08	9.500	11.290	9.110	11.290	11.290	5,504,271
2024-02-07	10.500	10.500	9.100	9.410	9.410	5,775,647
2024-02-06	10.260	10.990	9.090	10.450	10.450	5,255,013
2024-02-05	11.270	11.730	10.140	10.590	10.590	4,158,986
2024-02-02	13.270	13.440	11.590	12.280	12.280	3,842,903
2024-02-01	13.570	14.000	12.830	13.150	13.150	2,957,655
2024-01-31	14.290	14.410	13.340	13.410	13.410	2,095,613
2024-01-30	14.900	15.030	14.120	14.160	14.160	1,807,888
2024-01-29	15.700	15.950	15.050	15.100	15.100	1,487,147
2024-01-26	16.250	16.300	15.410	15.710	15.710	2,059,344
2024-01-25	15.700	16.320	15.540	16.170	16.170	1,511,591

← NewerPage 11 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.