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
2022-11-04	23.650	24.020	23.170	23.410	23.330	1,181,381
2022-11-03	22.370	23.410	22.110	23.190	23.111	1,192,263
2022-11-02	21.810	22.700	21.320	22.370	22.293	1,320,450
2022-11-01	22.020	22.470	21.500	21.810	21.735	1,130,786
2022-10-31	20.410	22.350	20.020	22.070	21.994	1,257,859
2022-10-28	22.300	22.950	21.300	21.360	21.287	739,869
2022-10-27	23.520	23.520	22.100	22.400	22.323	1,137,296
2022-10-26	22.820	23.600	22.690	23.100	23.021	1,353,195
2022-10-25	22.700	23.190	22.250	22.770	22.692	635,629
2022-10-24	22.720	23.490	22.450	22.730	22.652	978,753
2022-10-21	22.520	23.170	22.220	22.860	22.782	833,131
2022-10-20	22.800	23.240	22.200	22.520	22.443	615,170
2022-10-19	23.150	23.500	22.710	22.890	22.812	768,360
2022-10-18	23.110	23.490	22.680	23.200	23.121	1,049,624
2022-10-17	22.560	23.450	22.330	22.750	22.672	1,034,102
2022-10-14	21.330	23.320	21.300	22.430	22.353	2,111,090
2022-10-13	20.800	22.260	20.800	21.900	21.825	1,240,384
2022-10-12	20.770	21.200	19.970	21.070	20.998	1,283,707
2022-10-11	20.620	20.930	19.540	19.950	19.882	858,501
2022-10-10	20.990	21.030	19.780	19.790	19.722	791,577
2022-09-30	21.300	21.690	20.990	21.120	21.048	440,498
2022-09-29	21.600	21.660	20.970	21.130	21.058	561,007
2022-09-28	22.560	22.600	21.180	21.180	21.107	932,055
2022-09-27	21.900	22.950	21.900	22.560	22.483	670,562
2022-09-26	22.490	22.750	21.890	22.300	22.224	374,922
2022-09-23	22.780	23.090	22.000	22.450	22.373	525,193
2022-09-22	23.390	23.550	22.830	22.860	22.782	446,837
2022-09-21	22.910	23.370	22.610	23.200	23.121	188,163
2022-09-20	23.450	23.570	22.950	23.210	23.131	340,955
2022-09-19	23.160	23.420	22.740	23.200	23.121	411,351
2022-09-16	23.490	23.900	23.050	23.070	22.991	838,708
2022-09-15	24.680	24.890	23.250	23.490	23.410	864,023
2022-09-14	25.200	25.220	24.370	24.720	24.635	735,081
2022-09-13	25.920	25.920	24.850	25.390	25.303	747,658
2022-09-09	25.750	25.820	25.180	25.500	25.413	519,931
2022-09-08	26.100	26.100	25.230	25.560	25.472	629,743
2022-09-07	25.020	26.270	25.020	25.900	25.811	655,103
2022-09-06	25.090	25.420	24.550	25.240	25.154	615,516
2022-09-05	25.230	25.500	24.480	24.820	24.735	562,527
2022-09-02	25.180	25.250	24.290	24.780	24.695	610,329
2022-09-01	25.260	25.600	24.540	24.690	24.605	518,885
2022-08-31	26.530	26.780	24.590	24.680	24.595	1,665,927
2022-08-30	26.340	27.300	25.820	26.980	26.888	1,145,320
2022-08-29	25.780	26.830	25.620	26.490	26.399	718,400
2022-08-26	26.440	27.280	25.950	26.000	25.911	953,625
2022-08-25	26.880	27.150	25.560	26.340	26.250	1,760,501
2022-08-24	29.020	29.430	26.530	26.980	26.888	2,451,016
2022-08-23	28.960	29.350	28.610	29.020	28.921	957,458
2022-08-22	30.500	30.500	28.920	28.960	28.861	1,496,605
2022-08-19	31.650	31.750	29.700	30.310	30.206	1,745,316
2022-08-18	30.930	32.020	30.920	31.740	31.631	2,150,750
2022-08-17	32.000	32.640	31.640	32.550	32.439	2,363,284
2022-08-16	31.480	32.800	31.110	32.550	32.439	2,730,824
2022-08-15	30.890	31.560	30.580	31.090	30.984	967,962
2022-08-12	32.230	32.230	31.000	31.200	31.093	1,642,911
2022-08-11	29.720	32.490	29.700	32.230	32.120	3,273,690
2022-08-10	29.790	30.770	29.130	30.020	29.917	1,486,789
2022-08-09	30.270	30.270	29.020	29.790	29.688	1,691,250
2022-08-08	28.830	30.990	28.020	30.300	30.196	3,036,486
2022-08-05	28.200	29.300	27.990	28.680	28.582	1,352,361

← NewerPage 17 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.