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
2023-05-05	21.490	21.490	20.790	20.890	20.818	906,149
2023-05-04	22.000	22.020	21.110	21.230	21.157	1,547,034
2023-04-28	22.100	22.470	21.530	22.220	22.144	1,614,397
2023-04-27	21.760	22.690	20.820	22.160	22.084	2,966,416
2023-04-26	21.490	21.880	21.020	21.450	21.377	601,031
2023-04-25	22.000	22.430	21.300	21.380	21.307	729,936
2023-04-24	22.720	22.910	21.710	22.340	22.264	1,520,354
2023-04-21	23.550	23.610	22.560	22.740	22.662	1,548,200
2023-04-20	24.050	24.050	23.350	23.450	23.370	858,550
2023-04-19	24.490	24.490	23.900	24.000	23.918	906,075
2023-04-18	25.090	25.090	24.120	24.380	24.297	1,047,670
2023-04-17	24.920	25.150	24.750	25.010	24.924	709,148
2023-04-14	24.450	25.150	24.100	24.820	24.735	1,230,849
2023-04-13	25.100	25.100	24.180	24.520	24.436	1,736,986
2023-04-12	24.710	25.480	24.480	25.320	25.233	1,349,897
2023-04-11	25.300	25.400	24.280	24.660	24.576	1,744,920
2023-04-10	25.110	25.670	24.870	25.390	25.303	1,523,925
2023-04-07	24.860	25.300	24.570	25.050	24.964	960,351
2023-04-06	24.980	25.220	24.540	24.780	24.695	645,454
2023-04-04	25.480	25.480	24.650	24.800	24.715	902,338
2023-04-03	24.650	25.400	24.400	25.300	25.213	1,206,755
2023-03-31	24.700	25.040	24.460	24.690	24.605	1,013,544
2023-03-30	25.300	25.500	24.650	24.650	24.566	1,019,479
2023-03-29	25.500	25.550	25.060	25.170	25.084	888,902
2023-03-28	25.750	26.610	25.060	25.340	25.253	1,913,127
2023-03-27	26.770	26.880	25.580	25.620	25.532	1,782,074
2023-03-24	26.310	27.220	26.040	26.680	26.589	1,821,689
2023-03-23	26.100	26.740	25.700	26.500	26.409	2,731,894
2023-03-22	26.180	26.180	25.770	26.030	25.941	1,703,679
2023-03-21	26.840	26.840	25.800	26.180	26.090	2,050,579
2023-03-20	27.150	27.180	26.050	26.480	26.389	967,979
2023-03-17	26.650	27.120	26.380	26.860	26.768	1,185,926
2023-03-16	26.500	27.320	26.260	26.790	26.698	1,673,519
2023-03-15	24.920	27.800	24.830	26.480	26.389	3,632,128
2023-03-14	24.810	25.180	24.250	24.590	24.506	1,097,220
2023-03-13	26.030	26.520	24.710	24.970	24.884	1,349,849
2023-03-10	25.330	26.740	24.850	26.060	25.971	2,088,044
2023-03-09	25.290	26.490	25.180	25.300	25.213	1,792,061
2023-03-08	23.820	26.120	23.820	25.180	25.094	2,557,256
2023-03-07	24.440	24.440	23.880	24.190	24.107	1,122,114
2023-03-06	24.790	24.790	24.080	24.260	24.177	572,991
2023-03-03	24.570	24.620	24.270	24.480	24.396	447,066
2023-03-02	24.820	25.140	24.450	24.450	24.366	804,117
2023-03-01	24.950	25.150	24.670	25.140	25.054	545,141
2023-02-28	25.100	25.100	24.660	24.900	24.815	617,572
2023-02-27	25.280	25.550	24.620	25.170	25.084	982,425
2023-02-24	25.750	25.860	25.240	25.390	25.303	347,055
2023-02-23	25.700	26.010	25.490	25.670	25.582	438,002
2023-02-22	25.740	25.950	25.520	25.800	25.712	427,259
2023-02-21	26.100	26.180	25.500	25.750	25.662	1,277,617
2023-02-20	26.310	26.310	25.600	26.000	25.911	920,330
2023-02-17	26.700	26.930	25.820	26.120	26.031	1,373,776
2023-02-16	27.640	28.290	26.530	26.770	26.678	2,072,619
2023-02-15	27.200	28.800	27.200	27.800	27.705	1,721,858
2023-02-14	27.230	28.500	27.080	28.000	27.904	1,677,994
2023-02-13	26.730	27.550	26.560	27.350	27.256	1,298,137
2023-02-10	26.500	27.500	25.910	26.900	26.808	1,401,458
2023-02-09	25.890	26.320	25.710	26.220	26.130	660,256
2023-02-08	26.090	26.260	25.800	25.890	25.801	369,533
2023-02-07	26.120	26.380	25.730	25.970	25.881	562,298

← NewerPage 15 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.