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
2022-08-04	28.010	28.890	27.900	28.220	28.123	871,453
2022-08-03	28.680	29.200	27.580	28.010	27.914	1,491,912
2022-08-02	29.000	29.370	27.650	28.510	28.412	1,924,682
2022-08-01	28.550	30.890	28.400	29.430	29.329	4,741,734
2022-07-29	29.010	29.390	28.200	28.750	28.652	1,839,244
2022-07-28	27.180	28.820	26.750	28.350	28.253	1,449,096
2022-07-27	26.400	27.900	26.400	27.090	26.997	1,064,371
2022-07-26	26.940	26.940	26.020	26.650	26.559	565,765
2022-07-25	26.330	27.100	26.100	26.300	26.210	761,377
2022-07-22	26.000	26.950	25.580	26.330	26.240	1,370,885
2022-07-21	26.090	26.310	25.310	25.990	25.901	1,234,289
2022-07-20	25.740	26.110	25.280	25.660	25.572	1,159,251
2022-07-19	26.060	26.100	25.300	25.700	25.612	621,423
2022-07-18	26.000	26.900	25.200	26.050	25.961	1,110,906
2022-07-15	25.000	26.390	24.860	25.960	25.871	1,549,577
2022-07-14	24.230	25.150	24.000	25.000	24.914	1,217,453
2022-07-13	25.080	25.150	24.120	24.360	24.277	1,420,855
2022-07-12	25.960	26.180	24.970	25.330	25.243	1,028,234
2022-07-11	25.080	26.410	24.650	25.890	25.801	1,709,731
2022-07-08	25.390	25.540	24.800	25.080	24.994	996,423
2022-07-07	24.650	26.020	24.230	25.390	25.303	1,762,567
2022-07-06	24.020	25.100	24.020	24.780	24.695	1,037,562
2022-07-05	25.080	25.080	23.890	24.370	24.287	1,800,932
2022-07-04	24.000	25.150	23.620	25.150	25.064	1,836,532
2022-07-01	25.000	25.000	23.680	24.280	24.197	1,164,840
2022-06-30	22.900	24.780	22.720	24.230	24.147	1,973,986
2022-06-29	25.080	26.370	23.680	23.920	23.838	2,829,673
2022-06-28	22.270	25.500	22.270	24.780	24.695	4,343,483
2022-06-27	22.800	22.800	22.020	22.270	22.194	880,603
2022-06-24	22.800	22.950	22.120	22.540	22.463	924,285
2022-06-23	21.580	22.770	21.500	22.530	22.453	1,149,388
2022-06-22	22.440	22.550	21.500	21.580	21.506	676,403
2022-06-21	23.340	23.340	22.070	22.420	22.343	704,082
2022-06-20	22.720	23.460	22.720	23.050	22.971	721,151
2022-06-17	22.650	23.280	22.410	22.990	22.911	940,871
2022-06-16	22.520	23.520	22.520	22.900	22.822	549,069
2022-06-15	23.360	24.220	22.800	22.930	22.851	697,135
2022-06-14	23.580	23.820	22.570	22.900	22.822	764,668
2022-06-13	23.810	24.420	23.230	23.620	23.539	1,229,335
2022-06-10	24.020	24.500	23.810	24.420	24.336	375,855
2022-06-09	24.650	24.860	23.810	23.900	23.818	489,298
2022-06-08	24.520	25.640	24.360	24.900	24.815	542,192
2022-06-07	25.460	26.520	24.830	24.950	24.865	948,636
2022-06-06	24.870	27.330	24.770	26.040	25.951	1,413,871
2022-06-02	24.030	25.510	23.590	25.240	25.154	744,636
2022-06-01	22.880	24.170	22.820	23.840	23.758	574,980
2022-05-31	22.700	23.510	22.220	23.410	23.330	449,522
2022-05-30	22.510	23.050	22.030	22.700	22.622	335,322
2022-05-27	22.270	22.720	22.080	22.250	22.174	207,792
2022-05-26	23.180	23.180	21.830	22.270	22.194	377,075
2022-05-25	23.110	23.720	22.090	22.510	22.433	524,560
2022-05-24	24.200	24.710	23.120	23.160	23.081	400,195
2022-05-23	24.080	24.380	23.900	24.200	24.117	183,866
2022-05-20	24.420	24.440	23.630	24.230	24.147	425,355
2022-05-19	23.220	23.850	22.800	23.600	23.449	446,979
2022-05-18	23.790	24.030	23.350	23.410	23.261	230,956
2022-05-17	23.460	24.060	23.120	23.780	23.628	333,436
2022-05-16	24.350	24.500	23.460	23.460	23.310	695,091
2022-05-13	23.500	24.520	23.500	24.290	24.135	907,545
2022-05-12	22.800	23.890	22.510	23.150	23.002	936,237

← NewerPage 18 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.