Raisecom Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	7.410	7.580	7.220	7.500	7.452	13,946,230
2023-04-28	7.190	7.560	7.180	7.500	7.452	14,467,475
2023-04-27	7.230	7.340	6.900	7.140	7.095	18,760,030
2023-04-26	7.840	7.980	7.540	7.540	7.492	13,515,930
2023-04-25	8.680	8.730	8.240	8.380	8.327	13,575,371
2023-04-24	8.700	8.980	8.500	8.740	8.684	14,637,264
2023-04-21	9.060	9.350	8.720	8.730	8.674	17,465,934
2023-04-20	8.940	9.210	8.890	9.180	9.122	19,327,757
2023-04-19	8.600	9.150	8.540	8.980	8.923	20,671,652
2023-04-18	8.340	8.740	8.290	8.630	8.575	13,166,517
2023-04-17	8.480	8.570	8.320	8.370	8.317	9,327,664
2023-04-14	8.590	8.700	8.410	8.560	8.506	12,132,580
2023-04-13	8.900	8.920	8.500	8.540	8.486	17,529,034
2023-04-12	8.790	9.010	8.630	8.950	8.893	16,196,441
2023-04-11	8.790	9.100	8.720	8.800	8.744	17,320,667
2023-04-10	9.240	9.250	8.700	8.730	8.674	24,792,155
2023-04-07	9.200	9.320	8.950	9.270	9.211	24,954,129
2023-04-06	9.090	9.300	8.940	9.150	9.092	22,659,969
2023-04-04	9.150	9.330	9.030	9.250	9.191	28,043,177
2023-04-03	9.050	9.180	8.880	9.150	9.092	22,278,989
2023-03-31	9.110	9.120	8.770	9.060	9.002	20,257,052
2023-03-30	9.400	9.460	8.960	9.200	9.142	27,688,360
2023-03-29	8.920	9.650	8.830	9.550	9.489	32,086,757
2023-03-28	9.000	9.080	8.760	8.890	8.833	12,280,098
2023-03-27	8.950	9.380	8.920	9.090	9.032	19,616,137
2023-03-24	8.950	9.150	8.900	9.050	8.992	18,189,692
2023-03-23	8.880	8.980	8.770	8.950	8.893	15,889,451
2023-03-22	8.600	9.180	8.570	8.960	8.903	21,840,590
2023-03-21	8.500	8.630	8.450	8.600	8.545	9,322,425
2023-03-20	8.630	8.740	8.500	8.530	8.476	15,502,224
2023-03-17	8.400	8.830	8.400	8.670	8.615	20,183,699
2023-03-16	8.470	8.550	8.300	8.330	8.277	11,998,447
2023-03-15	8.680	8.740	8.440	8.460	8.406	16,889,316
2023-03-14	8.600	8.800	8.180	8.600	8.545	23,141,985
2023-03-13	8.530	8.970	8.530	8.650	8.595	25,095,257
2023-03-10	8.710	9.170	8.650	8.780	8.724	29,994,476
2023-03-09	8.830	9.100	8.530	8.710	8.655	39,973,700
2023-03-08	8.150	8.750	8.150	8.660	8.605	34,317,219
2023-03-07	8.420	8.490	8.170	8.170	8.118	22,310,926
2023-03-06	8.210	8.860	8.210	8.350	8.297	27,949,698
2023-03-03	8.340	8.680	8.190	8.260	8.207	41,226,243
2023-03-02	8.770	9.200	8.490	8.530	8.476	67,276,422
2023-03-01	7.720	8.440	7.620	8.440	8.386	16,741,821
2023-02-28	7.590	7.790	7.540	7.670	7.621	6,132,658
2023-02-27	7.480	7.620	7.460	7.540	7.492	5,037,400
2023-02-24	7.490	7.540	7.430	7.510	7.462	2,776,430
2023-02-23	7.540	7.580	7.430	7.480	7.432	3,529,485
2023-02-22	7.430	7.580	7.370	7.550	7.502	4,102,700
2023-02-21	7.490	7.550	7.370	7.460	7.413	4,017,050
2023-02-20	7.350	7.500	7.320	7.460	7.413	3,766,553
2023-02-17	7.410	7.520	7.310	7.330	7.283	5,559,400
2023-02-16	7.660	7.670	7.330	7.410	7.363	6,069,770
2023-02-15	7.460	7.720	7.450	7.660	7.611	6,208,045
2023-02-14	7.490	7.540	7.450	7.470	7.423	3,886,339
2023-02-13	7.510	7.560	7.410	7.470	7.423	4,509,568
2023-02-10	7.480	7.670	7.480	7.530	7.482	4,668,453
2023-02-09	7.320	7.550	7.320	7.520	7.472	5,485,982
2023-02-08	7.490	7.490	7.330	7.370	7.323	4,127,052
2023-02-07	7.380	7.460	7.280	7.420	7.373	5,638,700
2023-02-06	7.270	7.520	7.260	7.400	7.353	7,797,546

← NewerPage 15 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.