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
2023-11-01	19.920	20.350	19.800	19.860	19.860	1,000,044
2023-10-31	20.390	20.390	19.720	19.890	19.890	1,063,486
2023-10-30	19.760	20.540	18.350	20.250	20.250	2,832,588
2023-10-27	19.110	19.880	18.800	19.770	19.770	1,128,372
2023-10-26	19.260	19.500	18.320	19.160	19.160	1,092,636
2023-10-25	19.800	20.130	19.000	19.110	19.110	1,006,999
2023-10-24	19.630	20.070	19.330	19.900	19.900	951,624
2023-10-23	20.510	20.510	19.270	19.380	19.380	1,610,962
2023-10-20	20.700	20.950	20.470	20.490	20.490	1,167,357
2023-10-19	20.720	21.450	20.620	20.940	20.940	1,158,298
2023-10-18	21.050	21.110	20.500	20.730	20.730	889,272
2023-10-17	20.720	21.120	20.450	21.000	21.000	876,707
2023-10-16	20.950	21.060	20.440	20.810	20.810	1,538,375
2023-10-13	21.040	21.090	20.710	20.920	20.920	718,500
2023-10-12	21.150	21.190	20.670	21.090	21.090	840,078
2023-10-11	21.230	21.230	20.560	21.150	21.150	1,785,088
2023-10-10	20.940	21.350	20.800	21.170	21.170	1,052,119
2023-10-09	21.310	21.380	20.600	20.790	20.790	877,386
2023-09-28	20.710	21.690	20.710	21.430	21.430	1,408,645
2023-09-27	20.790	21.020	20.630	20.860	20.860	552,788
2023-09-26	21.050	21.220	20.710	20.730	20.730	883,807
2023-09-25	21.590	21.590	20.750	21.040	21.040	1,429,548
2023-09-22	20.600	21.880	20.330	21.650	21.650	1,823,089
2023-09-21	20.420	20.710	20.310	20.460	20.460	366,475
2023-09-20	20.540	20.650	20.210	20.490	20.490	731,304
2023-09-19	21.080	21.200	20.470	20.490	20.490	1,345,637
2023-09-18	20.990	21.300	20.650	21.160	21.160	1,574,281
2023-09-15	21.290	21.490	20.830	21.030	21.030	508,460
2023-09-14	21.430	21.490	20.750	21.320	21.320	992,488
2023-09-13	22.000	22.070	21.400	21.460	21.460	694,517
2023-09-12	22.430	22.430	21.700	21.870	21.870	825,229
2023-09-11	22.680	22.680	22.220	22.290	22.290	1,151,410
2023-09-08	22.250	22.790	22.010	22.540	22.540	849,309
2023-09-07	23.310	23.310	22.000	22.000	22.000	1,341,021
2023-09-06	22.740	23.030	22.270	22.870	22.870	2,016,775
2023-09-05	23.070	23.530	22.270	22.300	22.300	1,449,349
2023-09-04	22.830	23.220	22.350	22.540	22.540	2,048,341
2023-09-01	23.080	23.680	22.650	22.800	22.800	1,114,958
2023-08-31	23.440	23.930	23.230	23.340	23.340	1,090,069
2023-08-30	23.190	24.450	23.150	23.590	23.590	2,103,124
2023-08-29	21.190	23.810	21.060	23.370	23.370	2,654,088
2023-08-28	22.220	22.800	21.130	21.320	21.320	907,629
2023-08-25	21.960	21.960	21.300	21.380	21.380	689,001
2023-08-24	22.020	22.420	21.660	22.000	22.000	594,415
2023-08-23	22.700	22.700	21.890	22.000	22.000	428,637
2023-08-22	21.720	22.670	21.720	22.590	22.590	1,336,611
2023-08-21	23.000	23.180	21.840	21.880	21.880	1,020,107
2023-08-18	23.210	23.600	23.010	23.080	23.080	477,305
2023-08-17	23.160	23.370	22.620	23.310	23.310	407,903
2023-08-16	23.000	23.180	22.710	22.900	22.900	427,658
2023-08-15	23.480	23.500	22.850	23.030	23.030	631,072
2023-08-14	23.620	23.830	22.680	23.380	23.380	1,037,759
2023-08-11	24.330	24.580	23.760	23.810	23.810	735,359
2023-08-10	23.740	24.440	23.590	24.320	24.320	799,100
2023-08-09	24.410	24.620	23.780	23.970	23.970	1,306,184
2023-08-08	23.160	24.990	22.820	24.800	24.800	2,280,782
2023-08-07	22.950	23.200	22.710	22.910	22.910	847,033
2023-08-04	23.450	23.490	22.910	23.030	23.030	982,824
2023-08-03	22.800	23.470	22.800	23.270	23.270	1,027,415
2023-08-02	22.960	23.270	22.780	22.850	22.850	789,117

← NewerPage 13 of 21 · 1,219 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.