See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 688323.SHG stock page

Shenzhen Rayitek Hi-Tech Film Co. Ltd. A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-0626.34026.34025.55025.83025.742581,082
2023-02-0326.66026.66025.60026.16026.070867,279
2023-02-0226.48027.30026.23026.35026.2601,036,536
2023-02-0125.52026.65025.21026.57026.4791,676,774
2023-01-3125.05025.64024.72025.48025.393904,433
2023-01-3025.80025.85025.03025.23025.144819,608
2023-01-2025.36025.76025.20025.40025.313528,907
2023-01-1925.00025.51025.00025.33025.243795,114
2023-01-1825.37025.37024.82025.25025.164769,788
2023-01-1724.59025.38024.59025.12025.034922,662
2023-01-1623.68025.23023.29024.40024.3161,609,667
2023-01-1323.45023.80023.24023.26023.180851,656
2023-01-1223.88023.92023.21023.48023.400860,609
2023-01-1124.02024.60023.42023.42023.340950,478
2023-01-1024.28024.78023.81024.15024.0671,017,139
2023-01-0924.42024.81024.03024.09024.008749,092
2023-01-0623.92024.82023.92024.37024.287664,966
2023-01-0524.29024.52023.79024.25024.167907,797
2023-01-0424.56024.56024.10024.27024.187436,707
2023-01-0323.42024.60023.42024.32024.237885,330
2022-12-3024.20024.21023.44023.78023.699242,634
2022-12-2923.85024.25023.60024.00023.918358,299
2022-12-2824.51024.51023.42023.93023.848952,325
2022-12-2724.58025.00023.93024.80024.7151,016,152
2022-12-2622.53024.62022.53024.48024.3961,687,038
2022-12-2322.59023.32022.40022.75022.672674,994
2022-12-2223.40023.42022.42022.55022.473466,261
2022-12-2123.41023.50022.92023.37023.290197,768
2022-12-2023.52023.91023.30023.39023.310312,563
2022-12-1924.18024.18023.23023.69023.609725,056
2022-12-1624.89024.89023.96024.12024.0371,118,930
2022-12-1524.92025.60024.72024.81024.725677,255
2022-12-1425.16025.92024.78025.06024.974771,158
2022-12-1325.20025.72024.87025.04024.954864,094
2022-12-1225.62025.82024.84025.39025.303685,588
2022-12-0926.18026.18025.10025.23025.144976,486
2022-12-0826.60026.92025.70025.84025.7521,571,632
2022-12-0727.24028.27026.42026.60026.5091,253,910
2022-12-0627.25027.66026.72026.98026.888886,817
2022-12-0527.40027.40026.23027.14027.0471,717,076
2022-12-0225.79026.86025.44026.71026.6191,566,620
2022-12-0125.95026.48025.50025.92025.8311,060,597
2022-11-3025.86026.08025.41025.62025.5321,176,741
2022-11-2926.22027.08025.54025.86025.7711,882,664
2022-11-2825.83026.43024.73025.85025.7611,919,108
2022-11-2526.15026.34025.00025.37025.2831,763,124
2022-11-2426.02026.66025.95026.22026.130684,589
2022-11-2327.59028.20026.10026.28026.1902,105,436
2022-11-2226.21028.20026.20028.05027.9543,252,921
2022-11-2126.46027.00026.31026.51026.4191,201,185
2022-11-1825.46027.17025.08026.58026.4892,604,920
2022-11-1725.22025.68024.39025.46025.3731,629,704
2022-11-1626.00026.00024.88025.11025.0241,685,069
2022-11-1523.37026.90023.20025.55025.4634,026,098
2022-11-1424.49024.49022.73023.11023.0312,175,363
2022-11-1122.60024.69022.31023.88023.7983,114,634
2022-11-1022.70022.77022.00022.07021.9941,261,940
2022-11-0923.23023.59022.70022.78022.7021,044,447
2022-11-0822.74023.40022.66023.35023.270951,206
2022-11-0723.41023.41022.52022.93022.8511,325,859
← NewerPage 16 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-05-190.0700 CNY
2022-05-200.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.