Raisecom Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	8.100	8.200	7.920	7.970	7.970	7,687,844
2023-10-30	7.840	8.120	7.780	8.100	8.100	11,776,900
2023-10-27	8.260	8.380	7.770	7.950	7.950	17,237,696
2023-10-26	8.080	8.400	8.000	8.340	8.340	10,454,826
2023-10-25	8.000	8.240	7.890	8.120	8.120	7,645,896
2023-10-24	7.910	8.000	7.790	7.930	7.930	6,041,395
2023-10-23	7.970	8.120	7.790	7.830	7.830	6,792,100
2023-10-20	8.130	8.330	7.960	7.990	7.990	6,734,898
2023-10-19	8.190	8.380	8.160	8.190	8.190	6,849,304
2023-10-18	8.300	8.390	8.110	8.250	8.250	8,456,792
2023-10-17	8.390	8.490	8.300	8.380	8.380	5,724,923
2023-10-16	8.480	8.500	8.310	8.410	8.410	7,611,075
2023-10-13	8.290	8.630	8.250	8.490	8.490	10,299,532
2023-10-12	8.500	8.500	8.290	8.370	8.370	7,379,974
2023-10-11	8.340	8.440	8.200	8.350	8.350	8,868,100
2023-10-10	8.290	8.390	8.230	8.300	8.300	9,452,800
2023-10-09	8.190	8.380	8.100	8.290	8.290	12,386,219
2023-09-28	7.950	8.210	7.920	8.170	8.170	9,343,976
2023-09-27	7.900	8.110	7.860	7.910	7.910	8,444,710
2023-09-26	8.080	8.130	7.960	8.030	8.030	7,255,310
2023-09-25	8.000	8.240	8.000	8.130	8.130	12,529,210
2023-09-22	7.700	8.090	7.620	8.090	8.090	12,478,293
2023-09-21	7.480	7.870	7.430	7.730	7.730	11,258,545
2023-09-20	7.550	7.720	7.480	7.490	7.490	7,604,697
2023-09-19	7.770	7.790	7.460	7.540	7.540	11,394,196
2023-09-18	7.620	7.850	7.410	7.800	7.800	14,712,594
2023-09-15	8.070	8.110	7.850	7.900	7.900	26,566,963
2023-09-14	8.020	8.720	8.020	8.240	8.240	39,093,837
2023-09-13	8.040	8.130	7.800	7.930	7.930	9,549,887
2023-09-12	7.950	8.330	7.920	8.130	8.130	11,545,311
2023-09-11	7.980	8.040	7.860	8.010	8.010	6,113,495
2023-09-08	7.900	8.030	7.710	8.020	8.020	6,651,858
2023-09-07	7.930	8.050	7.870	7.930	7.930	5,714,500
2023-09-06	7.770	7.950	7.720	7.940	7.940	4,882,300
2023-09-05	7.740	7.890	7.700	7.790	7.790	4,624,795
2023-09-04	7.610	7.760	7.550	7.740	7.740	4,959,400
2023-09-01	7.760	7.760	7.570	7.600	7.600	3,747,013
2023-08-31	7.720	7.720	7.580	7.610	7.610	3,364,900
2023-08-30	7.550	7.730	7.550	7.650	7.650	5,307,618
2023-08-29	7.240	7.530	7.240	7.490	7.490	4,465,995
2023-08-28	7.550	7.610	7.220	7.240	7.240	4,874,581
2023-08-25	7.340	7.410	7.140	7.160	7.160	4,611,400
2023-08-24	7.650	7.650	7.440	7.450	7.450	3,732,300
2023-08-23	7.610	7.690	7.470	7.530	7.530	3,994,100
2023-08-22	7.600	7.700	7.490	7.660	7.660	4,454,304
2023-08-21	7.450	7.680	7.450	7.530	7.530	5,269,204
2023-08-18	7.840	7.860	7.400	7.440	7.440	6,095,400
2023-08-17	7.610	7.820	7.540	7.790	7.790	4,281,600
2023-08-16	7.730	7.810	7.580	7.610	7.610	3,660,405
2023-08-15	7.920	7.920	7.670	7.720	7.720	3,243,765
2023-08-14	7.650	7.830	7.560	7.820	7.820	3,321,000
2023-08-11	7.830	7.860	7.640	7.650	7.650	3,673,805
2023-08-10	7.810	7.900	7.770	7.820	7.820	3,081,497
2023-08-09	8.030	8.040	7.780	7.820	7.820	4,954,900
2023-08-08	8.060	8.200	8.020	8.060	8.060	4,957,411
2023-08-07	8.060	8.160	8.030	8.050	8.050	4,709,065
2023-08-04	7.830	8.120	7.820	8.080	8.080	8,446,517
2023-08-03	7.880	8.010	7.820	7.840	7.840	6,050,251
2023-08-02	7.810	7.970	7.760	7.960	7.960	6,624,500
2023-08-01	7.770	7.850	7.680	7.830	7.830	5,455,300

← NewerPage 13 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.