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
2025-07-24	15.090	15.300	15.030	15.230	15.230	1,821,044
2025-07-23	15.180	15.200	15.000	15.030	15.030	1,624,637
2025-07-22	15.290	15.360	15.030	15.100	15.100	1,803,335
2025-07-21	15.340	15.340	15.110	15.230	15.230	2,021,461
2025-07-18	14.980	15.520	14.850	15.300	15.300	3,092,467
2025-07-17	14.650	15.060	14.540	14.970	14.970	1,685,880
2025-07-16	14.640	14.770	14.520	14.580	14.580	1,266,899
2025-07-15	14.780	14.800	14.400	14.560	14.560	1,492,042
2025-07-14	14.820	15.000	14.680	14.690	14.690	1,350,697
2025-07-11	14.680	15.030	14.450	14.870	14.870	2,131,570
2025-07-10	14.790	14.970	14.530	14.660	14.660	1,227,929
2025-07-09	14.880	15.030	14.720	14.760	14.760	1,739,054
2025-07-08	14.600	15.100	14.510	14.980	14.980	2,309,843
2025-07-07	14.340	14.780	13.940	14.610	14.610	2,356,707
2025-07-04	14.300	14.350	14.000	14.110	14.110	1,500,827
2025-07-03	14.360	14.440	14.120	14.270	14.270	1,526,634
2025-07-02	14.590	14.590	14.170	14.320	14.320	1,647,528
2025-07-01	14.250	14.700	14.250	14.440	14.440	1,947,743
2025-06-30	14.350	14.600	14.210	14.510	14.510	2,742,789
2025-06-27	14.520	15.150	14.350	14.450	14.450	4,748,117
2025-06-26	13.910	14.560	13.850	14.050	14.050	2,464,383
2025-06-25	13.920	14.100	13.780	13.980	13.980	1,368,742
2025-06-24	13.400	13.920	13.400	13.870	13.870	1,520,746
2025-06-23	13.250	13.470	12.990	13.400	13.400	1,593,953
2025-06-20	13.170	13.490	13.020	13.080	13.080	1,278,285
2025-06-19	13.580	13.720	13.220	13.240	13.240	1,109,891
2025-06-18	13.580	13.590	13.310	13.500	13.500	836,190
2025-06-17	13.700	13.780	13.500	13.590	13.590	1,092,083
2025-06-16	13.700	13.910	13.440	13.660	13.660	1,475,330
2025-06-13	13.800	13.860	13.390	13.440	13.440	1,588,166
2025-06-12	13.910	14.050	13.630	13.700	13.700	1,665,502
2025-06-11	14.140	14.160	13.890	13.910	13.910	1,232,881
2025-06-10	14.120	14.200	13.720	14.070	14.070	2,012,655
2025-06-09	13.920	14.100	13.810	14.080	14.080	1,292,811
2025-06-06	13.880	13.970	13.640	13.850	13.850	1,206,722
2025-06-05	13.430	13.920	13.160	13.800	13.800	2,892,997
2025-06-04	13.200	13.470	13.200	13.360	13.360	1,383,539
2025-06-03	12.660	13.460	12.650	13.210	13.210	2,374,075
2025-05-30	13.250	13.340	12.900	12.970	12.970	1,501,750
2025-05-29	13.020	13.390	13.020	13.270	13.270	1,417,100
2025-05-28	13.310	13.350	12.940	12.980	12.980	1,317,118
2025-05-27	13.250	13.250	12.990	13.210	13.210	1,192,963
2025-05-26	13.000	13.290	13.000	13.270	13.270	1,350,244
2025-05-23	13.120	13.440	13.040	13.080	13.080	1,864,926
2025-05-22	13.380	13.490	12.970	12.970	12.970	1,750,008
2025-05-21	13.530	13.530	13.180	13.320	13.320	1,569,141
2025-05-20	13.500	13.630	13.300	13.530	13.530	1,610,060
2025-05-19	13.550	13.750	13.080	13.500	13.500	2,384,180
2025-05-16	13.470	13.730	13.340	13.400	13.400	2,801,182
2025-05-15	13.430	13.890	13.150	13.500	13.500	3,064,465
2025-05-14	13.350	13.540	13.220	13.260	13.260	1,680,140
2025-05-13	13.500	13.780	13.360	13.380	13.380	2,402,705
2025-05-12	13.090	13.730	13.090	13.420	13.420	3,594,096
2025-05-09	13.660	13.660	12.860	12.900	12.900	4,422,393
2025-05-08	13.820	14.200	13.820	13.930	13.930	1,424,572
2025-05-07	14.050	14.320	13.800	13.910	13.910	2,207,851
2025-05-06	13.730	14.070	13.650	14.030	14.030	2,001,919
2025-04-30	13.500	13.710	13.230	13.610	13.610	1,780,242
2025-04-29	13.190	13.780	13.020	13.710	13.710	1,965,136
2025-04-28	13.600	13.650	13.100	13.190	13.190	2,186,410

← NewerPage 6 of 21 · 1,218 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.