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
2024-01-24	15.990	16.250	15.050	15.740	15.740	1,871,268
2024-01-23	15.800	16.680	15.710	15.990	15.990	1,355,909
2024-01-22	17.390	17.500	15.650	15.980	15.980	1,744,395
2024-01-19	18.090	18.370	17.180	17.370	17.370	2,129,862
2024-01-18	18.050	18.220	17.430	18.090	18.090	975,728
2024-01-17	19.120	19.120	17.900	18.110	18.110	1,629,382
2024-01-16	19.450	19.490	18.600	18.990	18.990	1,276,503
2024-01-15	19.690	19.690	19.690	19.690	19.690	0
2024-01-12	19.600	20.020	19.580	19.690	19.690	657,480
2024-01-11	19.410	19.960	19.400	19.820	19.820	637,981
2024-01-10	19.700	20.210	19.480	19.530	19.530	645,634
2024-01-09	20.040	20.370	19.680	19.720	19.720	914,186
2024-01-08	20.330	20.630	19.630	20.060	20.060	1,608,069
2024-01-05	21.100	21.260	20.410	20.630	20.630	909,415
2024-01-04	21.210	21.210	20.830	20.940	20.940	654,177
2024-01-03	21.750	21.750	21.010	21.210	21.210	782,218
2024-01-02	21.450	22.060	21.280	21.690	21.690	1,283,962
2023-12-29	21.100	21.500	21.090	21.470	21.470	921,737
2023-12-28	20.990	21.400	20.000	20.980	20.980	1,732,291
2023-12-27	20.990	20.990	20.400	20.520	20.520	1,321,464
2023-12-26	21.750	21.850	20.220	20.910	20.910	3,067,898
2023-12-25	22.260	22.290	21.520	21.860	21.860	2,017,820
2023-12-22	20.970	22.790	20.780	22.250	22.250	4,693,971
2023-12-21	20.620	21.150	20.140	20.950	20.950	1,542,245
2023-12-20	21.800	22.370	20.590	20.730	20.730	3,403,688
2023-12-19	20.110	21.780	19.850	21.500	21.500	3,468,137
2023-12-18	20.200	20.610	20.000	20.150	20.150	1,033,624
2023-12-15	20.420	20.610	20.200	20.450	20.450	874,425
2023-12-14	20.150	20.470	20.000	20.310	20.310	1,034,555
2023-12-13	20.360	20.360	20.000	20.150	20.150	688,753
2023-12-12	20.620	20.620	20.150	20.240	20.240	445,961
2023-12-11	20.020	20.470	19.820	20.420	20.420	602,355
2023-12-08	20.220	20.480	20.040	20.060	20.060	554,594
2023-12-07	20.350	20.440	20.050	20.240	20.240	479,466
2023-12-06	20.160	20.660	20.030	20.340	20.340	732,834
2023-12-05	20.560	20.560	20.140	20.190	20.190	558,632
2023-12-04	20.640	20.830	20.360	20.550	20.550	770,536
2023-12-01	21.050	21.050	20.530	20.640	20.640	967,439
2023-11-30	21.200	21.420	20.880	21.020	21.020	757,699
2023-11-29	21.440	21.830	21.300	21.370	21.370	810,824
2023-11-28	21.120	21.800	20.910	21.410	21.410	927,412
2023-11-27	20.860	21.300	20.850	21.140	21.140	797,088
2023-11-24	21.120	21.500	20.770	20.960	20.960	811,336
2023-11-23	20.840	21.310	20.730	21.110	21.110	759,158
2023-11-22	21.620	21.710	20.830	20.830	20.830	1,327,679
2023-11-21	21.820	22.000	21.370	21.500	21.500	1,105,738
2023-11-20	21.510	21.880	21.300	21.870	21.870	1,114,275
2023-11-17	21.420	21.680	21.210	21.450	21.450	571,092
2023-11-16	21.640	21.780	21.250	21.310	21.310	811,121
2023-11-15	21.410	21.760	21.140	21.470	21.470	1,233,073
2023-11-14	21.220	21.720	20.960	21.270	21.270	1,045,202
2023-11-13	21.420	21.420	20.900	21.030	21.030	869,332
2023-11-10	21.170	21.450	20.850	21.130	21.130	841,957
2023-11-09	21.220	21.490	21.050	21.230	21.230	1,057,543
2023-11-08	22.170	22.400	21.250	21.490	21.490	1,866,013
2023-11-07	21.770	22.380	21.690	22.230	22.230	2,313,800
2023-11-06	20.850	22.090	20.760	21.890	21.890	3,426,422
2023-11-03	19.520	20.560	19.520	20.320	20.320	1,853,406
2023-11-02	20.060	20.280	19.480	19.500	19.500	1,096,958
2023-11-01	19.920	20.350	19.800	19.860	19.860	1,000,044

← NewerPage 12 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.