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
2022-05-11	20.400	24.000	20.300	22.950	22.804	1,347,546
2022-05-10	19.770	20.690	19.360	20.560	20.429	652,500
2022-05-09	20.980	20.980	19.660	19.970	19.843	351,790
2022-05-06	20.090	20.420	19.630	20.110	19.982	294,619
2022-05-05	20.010	20.740	19.980	20.090	19.962	418,373
2022-04-29	19.150	20.700	18.850	20.260	20.131	309,806
2022-04-28	20.820	20.820	18.630	19.110	18.988	250,347
2022-04-27	18.400	19.360	17.940	19.300	19.177	471,112
2022-04-26	20.040	20.040	18.300	18.560	18.442	388,637
2022-04-25	21.330	21.540	19.510	19.740	19.614	401,816
2022-04-22	21.920	22.200	21.030	21.450	21.313	232,298
2022-04-21	23.350	23.480	21.850	21.950	21.810	245,793
2022-04-20	23.000	23.510	22.950	23.340	23.191	308,223
2022-04-19	22.390	23.450	22.090	22.850	22.704	262,740
2022-04-18	22.570	22.570	21.510	22.230	22.088	308,303
2022-04-15	22.220	22.550	21.500	22.310	22.168	475,373
2022-04-14	23.340	23.340	22.290	22.350	22.207	554,841
2022-04-13	23.570	23.710	23.030	23.420	23.271	331,630
2022-04-12	23.730	24.180	23.330	23.900	23.748	455,330
2022-04-11	25.220	25.490	23.500	24.190	24.036	640,343
2022-04-08	25.620	25.880	25.160	25.600	25.437	375,781
2022-04-07	27.060	27.060	25.250	26.090	25.924	766,954
2022-04-06	28.310	28.370	26.830	27.040	26.867	337,209
2022-04-01	29.120	29.120	27.970	28.370	28.189	313,160
2022-03-31	28.900	29.050	28.510	28.900	28.716	177,814
2022-03-30	28.260	29.230	28.010	29.020	28.835	435,262
2022-03-29	28.090	29.380	27.750	28.260	28.080	607,982
2022-03-28	27.680	28.680	27.320	28.600	28.418	384,267
2022-03-25	27.700	28.440	27.700	27.870	27.692	236,973
2022-03-24	27.620	28.490	27.510	27.900	27.722	346,260
2022-03-23	27.270	28.700	27.050	27.760	27.583	577,313
2022-03-22	27.090	27.300	26.660	27.270	27.096	166,311
2022-03-21	27.230	27.880	26.670	27.090	26.917	446,101
2022-03-18	27.680	27.800	27.070	27.230	27.056	238,708
2022-03-17	27.110	28.280	26.880	27.740	27.563	753,067
2022-03-16	26.260	27.120	25.300	27.110	26.937	639,281
2022-03-15	25.700	26.460	25.380	26.010	25.844	610,475
2022-03-14	26.480	26.640	25.620	26.000	25.834	367,743
2022-03-11	26.650	26.650	25.800	26.510	26.341	489,162
2022-03-10	27.500	27.670	26.620	26.790	26.619	455,374
2022-03-09	26.660	27.150	25.850	26.760	26.589	540,459
2022-03-08	26.910	27.680	25.830	26.430	26.261	644,683
2022-03-07	27.380	27.520	26.560	26.910	26.738	491,240
2022-03-04	27.480	27.950	27.020	27.380	27.205	470,869
2022-03-03	28.550	28.550	27.360	27.590	27.414	634,526
2022-03-02	29.080	29.180	28.400	28.420	28.239	376,551
2022-03-01	29.960	30.050	28.750	29.000	28.815	612,580
2022-02-28	29.680	30.000	28.800	29.580	29.391	432,885
2022-02-25	29.180	30.380	29.180	29.980	29.789	466,423
2022-02-24	30.300	30.810	29.020	29.220	29.034	649,296
2022-02-23	28.650	30.580	28.620	30.410	30.216	863,077
2022-02-22	29.700	29.920	28.480	28.650	28.467	869,041
2022-02-21	31.650	31.650	29.870	30.000	29.809	685,960
2022-02-18	32.100	32.100	30.400	31.470	31.269	434,310
2022-02-17	31.520	32.320	31.280	31.880	31.677	486,442
2022-02-16	31.770	32.660	31.410	32.000	31.796	394,170
2022-02-15	32.600	32.780	31.410	31.450	31.249	398,482
2022-02-14	31.790	32.600	31.540	31.700	31.498	593,694
2022-02-11	33.150	33.150	31.840	32.070	31.865	604,641
2022-02-10	32.380	33.180	31.180	32.900	32.690	939,156

← NewerPage 19 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.