Shenzhen Rayitek Hi-Tech Film Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 13.790 | 14.150 | 13.200 | 13.270 | 13.270 | 1,834,522 |
| 2024-10-28 | 14.000 | 14.000 | 13.590 | 13.720 | 13.720 | 2,418,601 |
| 2024-10-25 | 13.970 | 14.300 | 13.890 | 14.030 | 14.030 | 1,671,693 |
| 2024-10-24 | 14.110 | 14.470 | 13.940 | 13.970 | 13.970 | 2,348,690 |
| 2024-10-23 | 13.610 | 14.770 | 13.440 | 14.240 | 14.240 | 5,700,294 |
| 2024-10-22 | 14.150 | 14.630 | 13.550 | 13.610 | 13.610 | 4,839,524 |
| 2024-10-21 | 13.100 | 14.460 | 12.800 | 14.060 | 14.060 | 6,315,041 |
| 2024-10-18 | 11.640 | 12.950 | 11.560 | 12.760 | 12.760 | 4,116,426 |
| 2024-10-17 | 11.600 | 11.880 | 11.590 | 11.640 | 11.640 | 1,533,347 |
| 2024-10-16 | 11.730 | 11.940 | 11.450 | 11.630 | 11.630 | 1,244,733 |
| 2024-10-15 | 11.910 | 12.260 | 11.620 | 11.670 | 11.670 | 2,176,598 |
| 2024-10-14 | 11.550 | 11.950 | 11.300 | 11.910 | 11.910 | 2,639,736 |
| 2024-10-11 | 12.590 | 12.850 | 11.420 | 11.550 | 11.550 | 3,126,068 |
| 2024-10-10 | 12.650 | 13.330 | 12.430 | 12.500 | 12.500 | 2,523,374 |
| 2024-10-09 | 14.000 | 14.230 | 12.630 | 12.800 | 12.800 | 4,388,573 |
| 2024-10-08 | 14.280 | 14.630 | 13.030 | 14.600 | 14.600 | 8,845,641 |
| 2024-09-30 | 11.020 | 12.340 | 10.850 | 12.190 | 12.190 | 5,589,908 |
| 2024-09-27 | 10.020 | 10.620 | 10.020 | 10.500 | 10.500 | 1,818,787 |
| 2024-09-26 | 9.770 | 9.950 | 9.660 | 9.900 | 9.900 | 1,586,546 |
| 2024-09-25 | 9.810 | 9.950 | 9.460 | 9.740 | 9.740 | 1,839,606 |
| 2024-09-24 | 9.250 | 9.730 | 9.150 | 9.730 | 9.730 | 2,090,224 |
| 2024-09-23 | 9.270 | 9.420 | 9.090 | 9.210 | 9.210 | 1,019,462 |
| 2024-09-20 | 9.500 | 9.500 | 9.110 | 9.170 | 9.170 | 721,914 |
| 2024-09-19 | 9.260 | 9.450 | 9.170 | 9.290 | 9.290 | 1,289,820 |
| 2024-09-18 | 9.420 | 9.460 | 9.100 | 9.150 | 9.150 | 1,074,049 |
| 2024-09-13 | 9.680 | 9.690 | 9.400 | 9.400 | 9.400 | 1,122,507 |
| 2024-09-12 | 9.930 | 10.040 | 9.600 | 9.640 | 9.640 | 1,521,279 |
| 2024-09-11 | 10.050 | 10.200 | 9.840 | 9.890 | 9.890 | 1,269,624 |
| 2024-09-10 | 10.050 | 10.080 | 9.750 | 10.050 | 10.050 | 1,207,876 |
| 2024-09-09 | 10.200 | 10.380 | 9.800 | 9.880 | 9.880 | 1,773,976 |
| 2024-09-06 | 10.700 | 10.700 | 10.110 | 10.130 | 10.130 | 2,235,846 |
| 2024-09-05 | 10.880 | 10.980 | 10.370 | 10.510 | 10.510 | 2,492,432 |
| 2024-09-04 | 11.280 | 11.280 | 10.680 | 10.860 | 10.860 | 1,822,257 |
| 2024-09-03 | 11.150 | 11.500 | 11.010 | 11.170 | 11.170 | 1,549,498 |
| 2024-09-02 | 11.300 | 11.720 | 11.110 | 11.140 | 11.140 | 2,653,005 |
| 2024-08-30 | 11.200 | 11.850 | 10.990 | 11.380 | 11.380 | 3,949,233 |
| 2024-08-29 | 10.450 | 11.480 | 10.360 | 11.150 | 11.150 | 3,715,649 |
| 2024-08-28 | 10.270 | 10.990 | 10.080 | 10.500 | 10.500 | 3,050,580 |
| 2024-08-27 | 10.630 | 10.660 | 10.140 | 10.220 | 10.220 | 1,776,135 |
| 2024-08-26 | 9.660 | 10.970 | 9.470 | 10.380 | 10.380 | 4,922,259 |
| 2024-08-23 | 9.950 | 10.170 | 9.700 | 9.750 | 9.750 | 1,578,743 |
| 2024-08-22 | 10.210 | 10.370 | 9.890 | 9.930 | 9.930 | 1,338,233 |
| 2024-08-21 | 10.380 | 10.610 | 10.250 | 10.260 | 10.260 | 1,383,743 |
| 2024-08-20 | 10.410 | 10.660 | 10.190 | 10.380 | 10.380 | 2,261,189 |
| 2024-08-19 | 10.260 | 10.460 | 9.740 | 10.230 | 10.230 | 2,447,836 |
| 2024-08-16 | 10.550 | 10.620 | 9.950 | 10.020 | 10.020 | 1,785,236 |
| 2024-08-15 | 9.850 | 10.590 | 9.840 | 10.270 | 10.270 | 3,196,444 |
| 2024-08-14 | 9.510 | 9.830 | 9.360 | 9.810 | 9.810 | 1,590,351 |
| 2024-08-13 | 9.860 | 9.860 | 9.340 | 9.580 | 9.580 | 1,849,180 |
| 2024-08-12 | 10.050 | 10.430 | 9.710 | 9.770 | 9.770 | 2,428,639 |
| 2024-08-09 | 9.780 | 10.320 | 9.680 | 10.140 | 10.140 | 2,794,795 |
| 2024-08-08 | 10.200 | 10.200 | 9.660 | 9.760 | 9.760 | 1,964,014 |
| 2024-08-07 | 9.310 | 10.590 | 9.310 | 10.110 | 10.110 | 4,720,522 |
| 2024-08-06 | 9.260 | 9.370 | 9.070 | 9.370 | 9.370 | 940,689 |
| 2024-08-05 | 9.470 | 9.490 | 9.070 | 9.140 | 9.140 | 1,663,281 |
| 2024-08-02 | 9.690 | 9.820 | 9.460 | 9.460 | 9.460 | 1,189,888 |
| 2024-08-01 | 9.760 | 9.830 | 9.630 | 9.750 | 9.750 | 1,081,381 |
| 2024-07-31 | 9.520 | 9.890 | 9.350 | 9.780 | 9.780 | 2,200,173 |
| 2024-07-30 | 9.820 | 9.850 | 9.430 | 9.480 | 9.480 | 1,192,049 |
| 2024-07-29 | 9.440 | 9.930 | 9.190 | 9.700 | 9.700 | 2,730,600 |
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.