Raisecom Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	7.240	7.350	7.190	7.300	7.254	6,695,320
2023-02-02	7.310	7.390	7.240	7.260	7.214	7,917,941
2023-02-01	7.190	7.330	7.160	7.310	7.264	8,097,582
2023-01-31	7.140	7.170	7.050	7.150	7.105	8,069,424
2023-01-30	6.950	7.150	6.950	7.110	7.065	13,178,374
2023-01-20	6.850	6.930	6.820	6.850	6.806	11,879,793
2023-01-19	6.950	6.970	6.780	6.790	6.747	18,079,266
2023-01-18	7.190	7.500	6.750	7.010	6.965	36,334,342
2023-01-17	6.900	7.020	6.900	7.020	6.975	7,824,297
2023-01-16	6.310	6.430	6.310	6.380	6.339	2,802,538
2023-01-13	6.310	6.360	6.270	6.320	6.280	2,312,475
2023-01-12	6.260	6.330	6.230	6.270	6.230	2,143,206
2023-01-11	6.340	6.390	6.230	6.260	6.220	3,357,200
2023-01-10	6.310	6.350	6.290	6.310	6.270	1,754,000
2023-01-09	6.350	6.410	6.300	6.350	6.310	2,846,875
2023-01-06	6.300	6.410	6.290	6.330	6.290	3,465,900
2023-01-05	6.350	6.360	6.290	6.330	6.290	2,876,300
2023-01-04	6.310	6.340	6.270	6.340	6.300	3,494,900
2023-01-03	5.980	6.310	5.980	6.290	6.250	6,131,111
2022-12-30	5.980	6.040	5.930	6.020	5.982	2,882,797
2022-12-29	5.970	6.020	5.930	5.940	5.902	2,076,014
2022-12-28	6.060	6.070	5.930	5.980	5.942	2,720,200
2022-12-27	6.120	6.130	6.010	6.080	6.041	2,537,903
2022-12-26	6.160	6.170	6.070	6.090	6.051	2,522,600
2022-12-23	5.950	6.140	5.930	6.120	6.081	3,350,838
2022-12-22	6.100	6.100	5.940	5.960	5.922	3,017,820
2022-12-21	6.190	6.190	6.030	6.050	6.012	3,172,975
2022-12-20	6.130	6.200	6.060	6.150	6.111	2,593,600
2022-12-19	6.320	6.330	6.100	6.130	6.091	4,160,900
2022-12-16	6.460	6.480	6.310	6.330	6.290	4,082,500
2022-12-15	6.380	6.520	6.350	6.510	6.469	3,457,091
2022-12-14	6.390	6.500	6.370	6.390	6.349	3,111,800
2022-12-13	6.520	6.550	6.390	6.400	6.359	3,370,300
2022-12-12	6.520	6.550	6.460	6.520	6.479	3,136,700
2022-12-09	6.620	6.630	6.510	6.510	6.469	3,264,347
2022-12-08	6.690	6.700	6.590	6.600	6.558	3,029,057
2022-12-07	6.700	6.710	6.650	6.670	6.628	2,709,714
2022-12-06	6.780	6.840	6.680	6.700	6.657	3,765,173
2022-12-05	6.740	6.820	6.730	6.820	6.777	4,555,207
2022-12-02	6.640	6.770	6.580	6.730	6.687	4,861,170
2022-12-01	6.620	6.690	6.600	6.630	6.588	3,495,465
2022-11-30	6.620	6.650	6.550	6.600	6.558	3,578,700
2022-11-29	6.460	6.620	6.460	6.600	6.558	4,063,641
2022-11-28	6.510	6.590	6.400	6.490	6.449	4,447,645
2022-11-25	6.750	6.760	6.580	6.590	6.548	4,674,600
2022-11-24	6.830	6.920	6.710	6.740	6.697	4,183,572
2022-11-23	6.960	7.050	6.780	6.820	6.777	4,742,000
2022-11-22	7.030	7.130	6.920	6.970	6.926	4,688,147
2022-11-21	7.220	7.360	6.980	7.030	6.985	5,968,108
2022-11-18	7.210	7.410	7.170	7.180	7.134	6,354,913
2022-11-17	7.060	7.190	7.000	7.190	7.144	4,549,500
2022-11-16	7.110	7.240	6.980	7.070	7.025	5,060,611
2022-11-15	6.810	7.130	6.810	7.130	7.085	7,015,283
2022-11-14	6.660	6.950	6.660	6.830	6.787	14,112,601
2022-11-11	6.670	6.940	6.630	6.720	6.677	20,974,115
2022-11-10	7.210	7.270	7.160	7.170	7.124	3,669,178
2022-11-09	7.300	7.320	7.220	7.250	7.204	3,496,778
2022-11-08	7.210	7.310	7.100	7.310	7.264	5,088,368
2022-11-07	7.250	7.310	7.180	7.250	7.204	4,107,653
2022-11-04	7.260	7.290	7.160	7.270	7.224	4,620,539

← NewerPage 16 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.