Shenzhen Rayitek Hi-Tech Film Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 15.060 | 15.590 | 14.980 | 15.380 | 15.380 | 3,558,135 |
| 2025-10-23 | 15.130 | 15.130 | 14.740 | 15.060 | 15.060 | 2,127,229 |
| 2025-10-22 | 14.940 | 15.080 | 14.700 | 14.950 | 14.950 | 1,600,616 |
| 2025-10-21 | 14.580 | 14.970 | 14.530 | 14.950 | 14.950 | 1,745,738 |
| 2025-10-20 | 14.470 | 14.650 | 14.260 | 14.540 | 14.540 | 1,966,863 |
| 2025-10-17 | 14.540 | 14.720 | 14.190 | 14.220 | 14.220 | 2,416,427 |
| 2025-10-16 | 15.080 | 15.150 | 14.580 | 14.670 | 14.670 | 2,921,087 |
| 2025-10-15 | 14.970 | 15.220 | 14.750 | 15.090 | 15.090 | 2,511,406 |
| 2025-10-14 | 15.670 | 15.750 | 14.890 | 14.910 | 14.910 | 3,332,730 |
| 2025-10-13 | 15.090 | 15.620 | 14.720 | 15.490 | 15.490 | 3,151,329 |
| 2025-10-10 | 15.520 | 15.710 | 15.210 | 15.390 | 15.390 | 3,147,769 |
| 2025-10-09 | 15.610 | 15.920 | 15.530 | 15.640 | 15.640 | 3,838,397 |
| 2025-09-30 | 15.940 | 15.970 | 15.480 | 15.510 | 15.510 | 3,129,553 |
| 2025-09-29 | 15.720 | 15.930 | 15.530 | 15.680 | 15.680 | 2,995,564 |
| 2025-09-26 | 15.830 | 16.040 | 15.590 | 15.730 | 15.730 | 2,704,364 |
| 2025-09-25 | 16.090 | 16.410 | 15.840 | 15.880 | 15.880 | 2,999,455 |
| 2025-09-24 | 15.850 | 16.290 | 15.680 | 16.160 | 16.160 | 4,598,647 |
| 2025-09-23 | 15.850 | 16.530 | 15.260 | 15.910 | 15.910 | 5,169,774 |
| 2025-09-22 | 15.680 | 16.140 | 15.370 | 15.880 | 15.880 | 4,349,932 |
| 2025-09-19 | 16.190 | 16.720 | 15.620 | 15.620 | 15.620 | 6,563,667 |
| 2025-09-18 | 15.700 | 16.870 | 15.630 | 15.980 | 15.980 | 9,096,835 |
| 2025-09-17 | 15.590 | 15.820 | 15.370 | 15.700 | 15.700 | 3,079,767 |
| 2025-09-16 | 15.450 | 15.510 | 15.140 | 15.420 | 15.420 | 2,245,180 |
| 2025-09-15 | 15.960 | 15.960 | 15.330 | 15.370 | 15.370 | 3,319,161 |
| 2025-09-12 | 15.910 | 16.040 | 15.610 | 15.740 | 15.740 | 3,241,526 |
| 2025-09-11 | 15.410 | 15.950 | 15.260 | 15.920 | 15.920 | 2,917,520 |
| 2025-09-10 | 15.750 | 15.990 | 15.320 | 15.490 | 15.490 | 2,876,798 |
| 2025-09-09 | 15.910 | 16.520 | 15.620 | 15.700 | 15.700 | 3,742,953 |
| 2025-09-08 | 15.910 | 16.160 | 15.720 | 15.910 | 15.910 | 4,298,355 |
| 2025-09-05 | 14.900 | 15.460 | 14.840 | 15.400 | 15.400 | 2,781,803 |
| 2025-09-04 | 15.080 | 15.370 | 14.630 | 14.900 | 14.900 | 3,733,337 |
| 2025-09-03 | 15.400 | 15.620 | 14.970 | 15.000 | 15.000 | 2,922,965 |
| 2025-09-02 | 16.050 | 16.050 | 15.200 | 15.360 | 15.360 | 4,145,932 |
| 2025-09-01 | 16.070 | 16.450 | 15.920 | 16.040 | 16.040 | 3,260,995 |
| 2025-08-29 | 16.300 | 16.380 | 15.900 | 16.060 | 16.060 | 3,485,036 |
| 2025-08-28 | 16.110 | 16.590 | 15.820 | 16.300 | 16.300 | 4,086,117 |
| 2025-08-27 | 16.800 | 16.950 | 16.000 | 16.100 | 16.100 | 5,043,511 |
| 2025-08-26 | 17.020 | 17.300 | 16.580 | 16.750 | 16.750 | 4,713,412 |
| 2025-08-25 | 17.780 | 17.820 | 16.920 | 17.010 | 17.010 | 5,289,615 |
| 2025-08-22 | 16.990 | 17.630 | 16.930 | 17.500 | 17.500 | 3,915,424 |
| 2025-08-21 | 17.120 | 17.860 | 16.940 | 17.000 | 17.000 | 4,297,999 |
| 2025-08-20 | 16.990 | 17.300 | 16.790 | 17.040 | 17.040 | 2,633,177 |
| 2025-08-19 | 17.250 | 17.340 | 16.800 | 17.010 | 17.010 | 3,268,251 |
| 2025-08-18 | 17.030 | 17.660 | 17.030 | 17.170 | 17.170 | 3,818,779 |
| 2025-08-15 | 16.520 | 17.250 | 16.440 | 17.030 | 17.030 | 4,844,670 |
| 2025-08-14 | 17.320 | 17.350 | 16.320 | 16.400 | 16.400 | 3,652,059 |
| 2025-08-13 | 17.050 | 17.300 | 16.910 | 17.150 | 17.150 | 2,747,501 |
| 2025-08-12 | 17.640 | 17.710 | 16.800 | 16.990 | 16.990 | 3,193,812 |
| 2025-08-11 | 17.100 | 17.800 | 16.900 | 17.640 | 17.640 | 4,072,727 |
| 2025-08-08 | 16.680 | 17.230 | 16.450 | 16.970 | 16.970 | 3,510,102 |
| 2025-08-07 | 16.870 | 16.960 | 16.290 | 16.520 | 16.520 | 2,703,400 |
| 2025-08-06 | 16.910 | 16.990 | 16.580 | 16.660 | 16.660 | 3,471,063 |
| 2025-08-05 | 16.320 | 17.230 | 16.320 | 16.860 | 16.860 | 3,456,929 |
| 2025-08-04 | 16.010 | 16.550 | 15.790 | 16.400 | 16.400 | 2,075,939 |
| 2025-08-01 | 16.250 | 16.300 | 15.980 | 16.000 | 16.000 | 2,287,314 |
| 2025-07-31 | 16.360 | 16.960 | 16.050 | 16.250 | 16.250 | 3,607,195 |
| 2025-07-30 | 16.260 | 16.800 | 16.040 | 16.400 | 16.400 | 4,609,697 |
| 2025-07-29 | 16.860 | 16.870 | 16.040 | 16.280 | 16.280 | 6,761,968 |
| 2025-07-28 | 15.790 | 17.420 | 15.580 | 16.810 | 16.810 | 7,237,784 |
| 2025-07-25 | 15.230 | 16.050 | 15.130 | 15.800 | 15.800 | 3,677,271 |
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.