Raisecom Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	7.250	7.300	7.150	7.200	7.154	3,967,632
2022-11-02	7.190	7.270	7.120	7.250	7.204	5,091,585
2022-11-01	7.130	7.230	7.060	7.180	7.134	3,775,873
2022-10-31	6.900	7.190	6.880	7.090	7.045	4,928,949
2022-10-28	7.270	7.320	6.910	6.960	6.916	5,206,000
2022-10-27	7.310	7.410	7.230	7.240	7.194	4,251,100
2022-10-26	7.060	7.340	7.060	7.260	7.214	4,813,365
2022-10-25	7.050	7.150	6.910	7.040	6.995	4,336,458
2022-10-24	7.200	7.300	7.000	7.060	7.015	4,192,200
2022-10-21	7.210	7.260	7.090	7.190	7.144	3,437,000
2022-10-20	7.100	7.250	7.060	7.210	7.164	3,739,613
2022-10-19	7.120	7.260	7.010	7.180	7.134	4,952,700
2022-10-18	7.100	7.140	6.980	7.100	7.055	3,764,775
2022-10-17	6.940	7.080	6.870	7.050	7.005	4,080,230
2022-10-14	6.890	7.040	6.860	6.940	6.896	4,848,415
2022-10-13	6.640	6.970	6.640	6.840	6.797	7,022,559
2022-10-12	6.390	6.770	6.290	6.700	6.657	6,876,020
2022-10-11	6.330	6.410	6.250	6.360	6.320	3,006,800
2022-10-10	6.500	6.500	6.260	6.300	6.260	4,443,072
2022-09-30	6.510	6.550	6.390	6.420	6.379	3,814,221
2022-09-29	6.540	6.690	6.450	6.490	6.449	4,453,048
2022-09-28	6.650	6.710	6.470	6.480	6.439	5,024,800
2022-09-27	6.500	6.710	6.500	6.710	6.667	3,711,690
2022-09-26	6.580	6.660	6.490	6.520	6.479	5,078,191
2022-09-23	6.830	6.880	6.590	6.660	6.618	4,760,500
2022-09-22	6.830	6.940	6.750	6.830	6.787	3,527,443
2022-09-21	6.760	6.880	6.630	6.830	6.787	3,680,393
2022-09-20	6.790	6.910	6.740	6.780	6.737	4,017,642
2022-09-19	6.950	6.950	6.670	6.720	6.677	5,375,366
2022-09-16	7.230	7.240	6.920	6.930	6.886	6,385,429
2022-09-15	7.610	7.620	7.100	7.240	7.194	8,731,415
2022-09-14	7.570	7.630	7.410	7.560	7.512	6,311,748
2022-09-13	7.780	7.920	7.660	7.720	7.671	5,357,443
2022-09-09	7.960	7.990	7.650	7.800	7.750	7,384,000
2022-09-08	8.040	8.180	7.910	7.920	7.870	5,823,890
2022-09-07	8.070	8.250	8.060	8.110	8.058	7,207,447
2022-09-06	8.070	8.120	7.960	8.070	8.019	6,224,100
2022-09-05	8.020	8.130	7.880	8.030	7.979	9,968,124
2022-09-02	7.700	8.190	7.650	8.000	7.949	14,151,686
2022-09-01	7.510	7.980	7.510	7.600	7.552	9,092,308
2022-08-31	7.910	8.050	7.420	7.560	7.512	9,939,160
2022-08-30	7.870	8.220	7.840	7.920	7.870	10,544,323
2022-08-29	7.830	7.910	7.610	7.870	7.820	4,579,906
2022-08-26	7.850	8.060	7.750	7.880	7.830	7,591,683
2022-08-25	7.940	7.940	7.630	7.730	7.681	6,957,971
2022-08-24	8.260	8.310	7.850	7.850	7.800	10,007,100
2022-08-23	8.090	8.290	8.030	8.270	8.217	7,033,013
2022-08-22	8.120	8.230	7.930	8.090	8.039	7,492,153
2022-08-19	8.270	8.470	8.000	8.050	7.999	8,185,600
2022-08-18	8.120	8.320	8.080	8.250	8.198	7,741,800
2022-08-17	8.140	8.230	8.030	8.210	8.158	7,997,887
2022-08-16	8.150	8.150	7.990	8.100	8.049	5,912,500
2022-08-15	8.070	8.120	7.930	8.070	8.019	5,800,311
2022-08-12	8.320	8.380	8.060	8.080	8.029	8,060,311
2022-08-11	8.220	8.420	8.160	8.280	8.227	9,783,911
2022-08-10	8.180	8.220	8.090	8.160	8.108	6,513,700
2022-08-09	8.170	8.220	7.980	8.140	8.088	7,553,244
2022-08-08	8.020	8.190	7.880	8.120	8.068	11,602,899
2022-08-05	7.780	7.990	7.690	7.910	7.860	8,817,900
2022-08-04	7.440	7.760	7.360	7.760	7.711	9,938,900

← NewerPage 17 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.