EODData

MEMBERSHIP REGISTER LOG IN

SHE, 301042: Zhuhai RaySharp Technology Co.Ltd

01 Jun 2026
LAST:

102.3

CHANGE:
 6.43		OPEN:
99.8		HIGH:
102.9		ASK:
0.0		VOLUME:
1.26M
CHG(%):
6.71		PREV:
95.9		LOW:
95.0		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
01 Jun 2699.8102.995.0102.31.26M
29 May 2699.899.895.695.9880.9K
28 May 2699.7101.597.299.8989.8K
27 May 2699.799.797.299.7463.4K
26 May 26100.5101.096.6100.0839.4K
25 May 26101.9102.399.3100.71.17M
22 May 26100.3102.999.1102.01.49M
21 May 26100.3105.0100.0103.0975.7K
20 May 26101.8103.5101.8103.5890.8K
19 May 26100.3101.898.5101.8903.4K

PROFILE

Name:Zhuhai RaySharp Technology Co.Ltd
About:Zhuhai RaySharp Technology Co.,Ltd engages in the research and development, production, and sale of software and hardware of security video surveillance products. It offers front-end cameras and back-end hard disk recorders; and series of network HD cameras, coaxial HD cameras, network HD DVRs, and coaxial HD DVRs. The company's products are primarily used in consumer fields, such as households, communities, enterprises, shops, and vehicles, as well as engineering markets, including government agencies, public safety, finance, electricity, education, public utilities, and large-scale commercial complexes. It operates in North America, Europe, and Asia, as well as Oceania, South America, Africa, and other region. The company was founded in 2007 and is based in Zhuhai, China.
Industry:Security & Protection Services
Address:No. 100, Keji 6th Road, Zhuhai, China, 519085
Website:https://www.raysharp.cn

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:500.18 
Price to Sales:12.58 
Price to Book:5.47 
Profit Margin:0.02 
Operating Margin:0.03 
Return on Assets:-0.01 
Return on Equity:0.01 
DivYield:0.02 
Div/Share:1.00 
Revenue:471.12M 
EBITDA:66.01M 
Shares:69.72M 
Market Cap:7.133B 

TECHNICAL INDICATORS

MA5:99.542.8%
MA10:100.871.4%
MA20:101.920.4%
MA50:97.604.8%
MA100:90.8412.6%
MA200:74.4437.4%
STO9:70.50
STO14:70.50
RSI14:52.58
WPR14:-15.17 
MTM14:0.51
ROC14:0.01 
ATR:3.89 
Week High:102.880.6%
Week Low:95.007.7%
Month High:108.956.5%
Month Low:95.0037.4%
Year High:110.908.4%
Year Low:32.53214.5%
Volatility:11.17 

RECENT DIVIDENDS

Date Amount
25 Nov 2024$1.00
27 May 2024$1.20
25 May 2023$1.50
25 May 2022$1.00