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
2022-02-09	32.810	32.810	31.300	32.010	31.806	1,250,336
2022-02-08	32.240	33.450	32.000	32.810	32.601	586,808
2022-02-07	33.800	33.820	32.060	32.900	32.690	450,278
2022-01-28	31.990	33.660	30.710	32.810	32.601	1,327,504
2022-01-27	30.150	32.120	29.200	31.510	31.309	1,365,816
2022-01-26	29.900	30.260	29.210	30.010	29.819	480,482
2022-01-25	31.490	31.490	29.500	29.700	29.510	843,695
2022-01-24	32.200	32.450	30.590	30.930	30.733	834,974
2022-01-21	32.000	32.440	31.610	32.440	32.233	434,537
2022-01-20	32.960	32.960	31.550	32.490	32.283	1,034,054
2022-01-19	34.780	34.780	32.030	32.830	32.621	1,936,031
2022-01-18	36.460	36.850	34.180	34.550	34.330	1,022,433
2022-01-17	35.890	36.760	35.410	36.520	36.287	626,459
2022-01-14	35.280	35.910	35.230	35.400	35.174	644,253
2022-01-13	36.500	36.590	35.300	35.410	35.184	681,189
2022-01-12	38.000	38.000	35.680	36.700	36.466	1,169,164
2022-01-11	38.980	38.980	36.850	37.990	37.748	634,922
2022-01-10	35.690	38.750	35.690	37.410	37.171	1,072,694
2022-01-07	37.950	37.950	36.010	36.500	36.267	1,017,071
2022-01-06	38.000	38.450	36.500	37.350	37.112	1,290,592
2022-01-05	38.850	38.850	37.090	38.110	37.867	1,044,280
2022-01-04	37.670	39.300	37.520	38.220	37.976	1,281,887
2021-12-31	39.600	39.600	38.380	38.530	38.284	1,548,370
2021-12-30	37.300	39.760	36.720	39.660	39.407	4,447,022
2021-12-29	34.890	37.160	34.350	36.210	35.979	2,631,559
2021-12-28	33.320	34.870	33.220	34.340	34.121	938,419
2021-12-27	33.230	34.350	32.800	33.570	33.356	772,685
2021-12-24	34.800	35.180	33.000	33.490	33.276	2,102,850
2021-12-23	36.090	36.980	34.300	35.080	34.856	1,725,076
2021-12-22	36.240	36.240	35.000	35.240	35.015	997,609
2021-12-21	35.400	37.450	34.900	36.100	35.870	2,140,464
2021-12-20	35.520	36.270	35.200	35.520	35.293	3,144,650
2021-12-17	34.200	34.500	32.730	33.690	33.475	1,298,541
2021-12-16	33.390	34.470	32.500	34.300	34.081	2,205,990
2021-12-15	31.240	33.980	31.100	33.000	32.789	2,471,754
2021-12-14	30.550	31.240	30.110	31.020	30.822	707,093
2021-12-13	30.660	31.080	29.160	30.550	30.355	971,351
2021-12-10	28.970	30.410	28.780	30.000	29.809	746,693
2021-12-09	29.280	29.350	28.870	28.970	28.785	594,682
2021-12-08	29.740	29.740	28.960	29.060	28.875	816,473
2021-12-07	28.350	30.860	28.350	29.450	29.262	753,835
2021-12-06	31.900	31.900	30.170	30.200	30.007	931,881
2021-12-03	32.000	32.770	31.320	31.730	31.528	1,076,344
2021-12-02	31.230	31.580	30.820	31.100	30.902	678,723
2021-12-01	31.100	31.550	31.050	31.300	31.100	398,462
2021-11-30	31.710	31.860	31.000	31.220	31.021	846,317
2021-11-29	31.020	31.650	30.600	31.520	31.319	872,456
2021-11-26	30.190	31.400	30.000	31.310	31.110	1,138,706
2021-11-25	31.060	31.100	30.050	30.140	29.948	985,238
2021-11-24	30.930	31.100	30.340	30.940	30.743	799,000
2021-11-23	30.800	31.420	30.110	31.210	31.011	1,065,095
2021-11-22	31.620	31.880	30.440	30.780	30.584	1,101,939
2021-11-19	29.720	31.320	28.890	31.100	30.902	1,689,538
2021-11-18	29.190	30.250	29.010	29.100	28.914	784,336
2021-11-17	28.320	29.390	28.010	29.150	28.964	791,605
2021-11-16	28.450	29.300	28.280	28.420	28.239	879,785
2021-11-15	29.000	29.050	28.000	28.690	28.507	940,193
2021-11-12	29.360	29.360	28.260	29.110	28.924	917,373
2021-11-11	27.800	30.000	27.550	28.890	28.706	1,971,805
2021-11-10	27.110	27.920	27.110	27.490	27.315	1,105,826

← NewerPage 20 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.