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
2023-08-01	23.210	23.400	22.920	22.970	22.970	699,253
2023-07-31	23.430	23.820	23.060	23.330	23.330	1,763,108
2023-07-28	22.780	23.600	22.420	23.380	23.380	1,811,663
2023-07-27	23.010	23.210	22.790	22.840	22.840	1,099,931
2023-07-26	23.550	23.790	22.910	22.960	22.960	1,396,734
2023-07-25	23.880	24.500	23.210	23.490	23.490	1,060,672
2023-07-24	23.380	24.200	23.260	23.750	23.750	1,518,166
2023-07-21	23.770	24.090	23.020	23.260	23.260	1,465,924
2023-07-20	25.050	25.050	23.390	23.580	23.580	2,142,028
2023-07-19	24.910	25.460	24.510	24.800	24.800	1,592,043
2023-07-18	25.100	25.850	24.650	24.960	24.960	2,549,917
2023-07-17	25.090	25.090	24.420	24.590	24.590	1,021,638
2023-07-14	24.800	25.250	24.130	25.100	25.100	2,553,678
2023-07-13	25.110	25.600	24.500	24.630	24.630	1,903,165
2023-07-12	25.400	25.700	24.900	25.060	25.060	2,093,758
2023-07-11	24.810	26.100	24.600	25.350	25.350	3,687,064
2023-07-10	23.760	24.850	23.400	24.570	24.570	3,314,630
2023-07-07	22.400	24.230	22.160	23.810	23.810	3,014,275
2023-07-06	22.730	22.980	22.300	22.660	22.660	932,981
2023-07-05	23.400	23.400	22.530	22.730	22.730	1,221,324
2023-07-04	23.000	23.720	22.720	23.400	23.400	1,654,086
2023-07-03	23.750	24.150	22.920	23.010	23.010	1,767,185
2023-06-30	22.120	24.090	21.710	23.940	23.940	3,591,190
2023-06-29	21.590	22.100	21.470	21.860	21.860	477,372
2023-06-28	21.880	21.880	21.420	21.760	21.760	485,375
2023-06-27	21.860	22.470	21.650	21.960	21.960	989,264
2023-06-26	22.450	23.110	21.710	21.860	21.860	876,639
2023-06-21	22.640	23.030	22.030	22.670	22.670	1,371,025
2023-06-20	22.750	23.320	22.590	22.650	22.650	1,261,742
2023-06-19	22.300	23.300	22.060	23.100	23.100	2,081,263
2023-06-16	22.740	22.810	21.620	22.310	22.310	2,873,562
2023-06-15	23.000	23.100	22.220	22.790	22.790	2,893,480
2023-06-14	21.320	22.930	20.690	22.900	22.900	3,526,539
2023-06-13	20.660	20.900	20.300	20.760	20.760	498,633
2023-06-12	20.690	20.730	20.130	20.440	20.440	499,401
2023-06-09	20.760	20.760	20.200	20.450	20.450	741,550
2023-06-08	21.120	21.360	20.700	20.750	20.750	791,202
2023-06-07	20.640	21.020	20.220	20.960	20.960	1,632,285
2023-06-06	21.720	21.720	20.600	20.700	20.700	1,738,973
2023-06-05	21.830	22.620	21.360	21.380	21.380	1,101,570
2023-06-02	21.010	21.920	20.910	21.870	21.870	1,618,692
2023-06-01	20.880	21.100	20.720	20.880	20.880	450,602
2023-05-31	20.980	21.170	20.780	20.830	20.830	755,118
2023-05-30	20.960	21.330	20.620	20.750	20.750	1,306,818
2023-05-29	21.410	21.660	20.720	20.910	20.910	978,287
2023-05-26	21.030	21.900	20.790	21.580	21.580	1,280,061
2023-05-25	20.760	21.360	20.760	21.100	21.100	640,016
2023-05-24	20.730	21.310	20.730	21.040	21.040	447,026
2023-05-23	20.930	21.420	20.820	20.890	20.890	448,083
2023-05-22	21.120	21.420	20.700	20.930	20.930	410,749
2023-05-19	20.390	21.330	20.060	21.000	21.000	1,010,731
2023-05-18	20.720	20.800	20.250	20.430	20.360	540,714
2023-05-17	20.700	21.200	20.440	20.510	20.440	863,420
2023-05-16	20.660	20.850	20.330	20.460	20.390	550,294
2023-05-15	20.240	20.800	20.020	20.720	20.649	695,875
2023-05-12	20.900	20.900	20.050	20.100	20.031	433,213
2023-05-11	20.230	21.230	20.170	20.730	20.659	899,278
2023-05-10	19.930	20.650	19.840	20.230	20.161	1,024,576
2023-05-09	20.300	20.790	19.880	20.110	20.041	1,621,658
2023-05-08	20.860	20.950	20.180	20.300	20.230	952,972

← NewerPage 14 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.