Raisecom Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	6.920	7.110	6.730	7.070	7.070	6,938,398
2024-01-23	6.840	7.030	6.770	6.910	6.910	6,271,849
2024-01-22	7.270	7.400	6.840	6.860	6.860	7,693,055
2024-01-19	7.410	7.470	7.290	7.310	7.310	5,028,093
2024-01-18	7.400	7.440	7.170	7.420	7.420	8,342,616
2024-01-17	7.610	7.700	7.430	7.430	7.430	4,586,398
2024-01-16	7.720	7.720	7.500	7.640	7.640	6,094,089
2024-01-15	7.750	7.790	7.630	7.710	7.710	4,822,196
2024-01-12	7.850	7.880	7.740	7.770	7.770	6,164,577
2024-01-11	7.620	7.890	7.590	7.860	7.860	8,074,209
2024-01-10	7.820	7.830	7.590	7.610	7.610	7,248,808
2024-01-09	7.710	7.960	7.680	7.860	7.860	11,156,575
2024-01-08	7.760	7.850	7.650	7.660	7.660	6,522,350
2024-01-05	8.030	8.030	7.700	7.740	7.740	8,363,532
2024-01-04	7.970	8.050	7.880	8.020	8.020	6,806,311
2024-01-03	8.010	8.080	7.880	7.980	7.980	9,118,953
2024-01-02	8.140	8.180	8.060	8.070	8.070	8,138,329
2023-12-29	8.000	8.190	7.940	8.150	8.150	11,431,353
2023-12-28	7.820	8.080	7.780	8.030	8.030	11,672,531
2023-12-27	7.730	7.870	7.720	7.850	7.850	9,216,153
2023-12-26	7.990	8.000	7.680	7.710	7.710	12,089,475
2023-12-25	7.920	8.120	7.900	7.990	7.990	10,329,393
2023-12-22	8.210	8.270	7.910	7.960	7.960	20,467,008
2023-12-21	8.210	8.320	8.050	8.230	8.230	21,167,396
2023-12-20	8.940	8.980	8.300	8.330	8.330	35,833,313
2023-12-19	9.300	9.350	8.800	8.940	8.940	30,118,299
2023-12-18	10.010	10.360	9.250	9.300	9.300	44,015,232
2023-12-15	10.600	10.680	10.120	10.150	10.150	61,035,555
2023-12-14	9.900	11.010	9.790	11.010	11.010	83,058,641
2023-12-13	9.900	10.590	9.770	10.010	10.010	38,679,290
2023-12-12	9.880	10.000	9.760	9.930	9.930	30,952,018
2023-12-11	10.010	10.140	9.620	10.090	10.090	43,626,220
2023-12-08	10.080	10.660	9.690	10.180	10.180	77,185,622
2023-12-07	9.130	10.180	8.890	10.180	10.180	62,639,033
2023-12-06	9.300	10.170	9.160	9.250	9.250	45,476,908
2023-12-05	9.100	9.980	9.030	9.410	9.410	58,355,237
2023-12-04	9.210	9.240	8.970	9.070	9.070	16,126,750
2023-12-01	9.100	9.200	8.750	9.100	9.100	22,114,313
2023-11-30	8.790	9.350	8.770	9.070	9.070	30,194,855
2023-11-29	8.690	9.210	8.640	8.900	8.900	22,704,141
2023-11-28	8.620	8.760	8.570	8.710	8.710	6,608,100
2023-11-27	8.600	8.810	8.560	8.650	8.650	7,969,400
2023-11-24	8.930	8.930	8.560	8.620	8.620	9,645,081
2023-11-23	8.570	8.760	8.500	8.750	8.750	9,735,300
2023-11-22	8.650	8.730	8.510	8.510	8.510	10,418,524
2023-11-21	8.890	8.940	8.650	8.690	8.690	13,294,461
2023-11-20	8.900	9.010	8.840	8.860	8.860	11,791,456
2023-11-17	8.900	8.930	8.810	8.900	8.900	10,258,195
2023-11-16	8.880	9.100	8.860	8.910	8.910	12,541,367
2023-11-15	8.960	9.030	8.830	8.940	8.940	13,779,614
2023-11-14	8.860	8.980	8.780	8.960	8.960	15,441,097
2023-11-13	8.730	9.030	8.730	8.930	8.930	24,818,150
2023-11-10	8.640	8.770	8.580	8.670	8.670	12,179,268
2023-11-09	8.840	8.910	8.600	8.640	8.640	17,275,294
2023-11-08	8.670	8.970	8.550	8.870	8.870	29,242,090
2023-11-07	8.650	8.830	8.620	8.730	8.730	26,376,493
2023-11-06	8.560	8.720	8.500	8.670	8.670	35,450,036
2023-11-03	8.440	8.790	8.440	8.640	8.640	48,458,138
2023-11-02	9.230	9.650	8.480	8.540	8.540	68,839,126
2023-11-01	7.970	8.770	7.940	8.770	8.770	39,637,363

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-02	0.0560 CNY
2021-06-16	0.1100 CNY
2020-06-17	0.1500 CNY
2019-06-28	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.