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
2025-01-22	11.730	12.250	11.530	12.130	12.130	2,101,252
2025-01-21	11.400	11.920	11.220	11.800	11.800	1,835,272
2025-01-20	11.490	11.530	11.160	11.370	11.370	1,448,032
2025-01-17	11.500	11.500	11.260	11.320	11.320	1,159,729
2025-01-16	11.330	11.730	11.300	11.500	11.500	1,162,468
2025-01-15	11.570	11.670	11.300	11.460	11.460	907,909
2025-01-14	11.090	11.620	10.980	11.620	11.620	1,510,259
2025-01-13	10.910	11.070	10.600	10.980	10.980	890,344
2025-01-10	11.090	11.320	10.960	10.970	10.970	1,340,080
2025-01-09	11.000	11.310	11.000	11.060	11.060	1,566,461
2025-01-08	11.450	11.450	10.830	11.110	11.110	1,230,480
2025-01-07	11.200	11.360	11.120	11.340	11.340	954,839
2025-01-06	11.360	11.650	11.030	11.200	11.200	1,092,918
2025-01-03	12.150	12.200	11.310	11.310	11.310	1,435,602
2025-01-02	12.180	12.400	11.950	12.000	12.000	1,188,616
2024-12-31	12.400	12.800	12.220	12.290	12.290	1,340,928
2024-12-30	12.360	12.430	12.000	12.300	12.300	1,234,875
2024-12-27	12.310	12.590	12.140	12.260	12.260	913,904
2024-12-26	12.130	12.490	12.130	12.210	12.210	1,062,556
2024-12-25	12.460	12.490	11.920	12.180	12.180	1,896,636
2024-12-24	12.660	12.950	12.220	12.500	12.500	1,347,781
2024-12-23	13.330	13.470	12.550	12.610	12.610	2,005,625
2024-12-20	13.290	13.450	12.920	13.420	13.420	1,816,734
2024-12-19	12.990	13.300	12.880	13.190	13.190	1,279,491
2024-12-18	13.020	13.250	12.790	13.010	13.010	1,303,907
2024-12-17	13.590	13.790	13.010	13.090	13.090	1,863,680
2024-12-16	14.000	14.090	13.600	13.720	13.720	1,637,058
2024-12-13	14.320	14.390	13.870	13.930	13.930	2,022,842
2024-12-12	14.500	14.500	14.210	14.420	14.420	1,513,441
2024-12-11	13.960	14.520	13.960	14.400	14.400	2,503,997
2024-12-10	14.420	14.500	13.820	14.100	14.100	2,781,290
2024-12-09	14.270	14.330	13.720	13.880	13.880	2,289,588
2024-12-06	14.200	14.340	13.920	14.150	14.150	2,590,258
2024-12-05	13.700	14.580	13.670	14.190	14.190	3,311,769
2024-12-04	14.100	14.390	13.620	13.810	13.810	3,028,417
2024-12-03	13.790	14.320	13.400	14.130	14.130	4,067,587
2024-12-02	13.250	13.910	13.230	13.790	13.790	4,394,512
2024-11-29	12.720	13.490	12.710	13.200	13.200	2,524,383
2024-11-28	12.870	13.080	12.780	12.870	12.870	1,999,707
2024-11-27	13.080	13.180	12.570	12.870	12.870	3,964,380
2024-11-26	13.220	13.420	12.980	13.050	13.050	1,246,329
2024-11-25	13.300	13.470	12.920	13.200	13.200	2,041,114
2024-11-22	13.900	13.920	13.150	13.170	13.170	2,400,932
2024-11-21	14.000	14.310	13.740	13.950	13.950	2,511,704
2024-11-20	13.800	14.020	13.630	13.960	13.960	1,704,019
2024-11-19	13.500	13.870	13.350	13.800	13.800	1,670,058
2024-11-18	14.480	14.600	13.300	13.420	13.420	3,374,509
2024-11-15	14.800	15.020	14.320	14.350	14.350	2,642,659
2024-11-14	15.700	15.900	14.780	14.860	14.860	2,588,989
2024-11-13	15.490	15.760	14.980	15.700	15.700	2,429,498
2024-11-12	16.370	16.500	15.300	15.560	15.560	5,147,842
2024-11-11	15.800	16.600	15.800	16.460	16.460	3,176,758
2024-11-08	15.830	16.360	15.520	15.830	15.830	4,747,661
2024-11-07	14.700	16.650	14.460	15.800	15.800	6,787,088
2024-11-06	13.550	15.510	13.550	14.820	14.820	7,630,913
2024-11-05	13.570	13.860	13.170	13.610	13.610	5,352,343
2024-11-04	13.630	13.950	13.150	13.600	13.600	4,041,692
2024-11-01	14.550	14.550	13.660	13.680	13.680	2,334,605
2024-10-31	14.510	14.620	13.930	14.450	14.450	3,057,769
2024-10-30	13.350	14.600	13.120	14.190	14.190	4,392,773

← NewerPage 8 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.