Raisecom Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.440 | 7.760 | 7.360 | 7.760 | 7.711 | 9,938,900 |
| 2022-08-03 | 7.290 | 7.820 | 7.290 | 7.350 | 7.303 | 11,286,281 |
| 2022-08-02 | 8.090 | 8.090 | 7.540 | 7.660 | 7.611 | 10,323,199 |
| 2022-08-01 | 7.980 | 8.130 | 7.910 | 8.120 | 8.068 | 6,905,912 |
| 2022-07-29 | 8.160 | 8.180 | 7.970 | 8.010 | 7.959 | 6,709,904 |
| 2022-07-28 | 8.300 | 8.300 | 8.090 | 8.120 | 8.068 | 13,174,900 |
| 2022-07-27 | 7.930 | 8.470 | 7.880 | 8.310 | 8.257 | 15,103,148 |
| 2022-07-26 | 7.940 | 7.970 | 7.820 | 7.930 | 7.880 | 4,591,094 |
| 2022-07-25 | 8.080 | 8.090 | 7.800 | 7.880 | 7.830 | 5,165,155 |
| 2022-07-22 | 8.050 | 8.120 | 7.840 | 7.990 | 7.939 | 5,375,300 |
| 2022-07-21 | 8.080 | 8.180 | 7.960 | 7.980 | 7.929 | 6,030,800 |
| 2022-07-20 | 8.030 | 8.160 | 7.920 | 8.110 | 8.058 | 8,519,600 |
| 2022-07-19 | 7.820 | 8.070 | 7.820 | 8.020 | 7.969 | 8,325,324 |
| 2022-07-18 | 7.560 | 7.900 | 7.530 | 7.880 | 7.830 | 10,206,807 |
| 2022-07-15 | 7.730 | 7.800 | 7.500 | 7.510 | 7.462 | 7,127,000 |
| 2022-07-14 | 7.810 | 7.900 | 7.720 | 7.740 | 7.691 | 5,417,947 |
| 2022-07-13 | 7.580 | 7.830 | 7.580 | 7.820 | 7.770 | 6,372,070 |
| 2022-07-12 | 7.830 | 7.850 | 7.560 | 7.630 | 7.581 | 5,806,999 |
| 2022-07-11 | 7.700 | 7.870 | 7.610 | 7.800 | 7.750 | 7,208,371 |
| 2022-07-08 | 7.560 | 7.790 | 7.530 | 7.740 | 7.691 | 7,026,214 |
| 2022-07-07 | 7.480 | 7.620 | 7.400 | 7.600 | 7.552 | 5,876,875 |
| 2022-07-06 | 7.480 | 7.530 | 7.370 | 7.470 | 7.423 | 4,976,500 |
| 2022-07-05 | 7.590 | 7.650 | 7.330 | 7.450 | 7.403 | 7,621,836 |
| 2022-07-04 | 7.680 | 7.690 | 7.500 | 7.600 | 7.552 | 5,343,771 |
| 2022-07-01 | 7.720 | 7.840 | 7.600 | 7.620 | 7.572 | 6,714,090 |
| 2022-06-30 | 7.720 | 7.940 | 7.680 | 7.770 | 7.721 | 9,208,218 |
| 2022-06-29 | 7.830 | 8.100 | 7.720 | 7.780 | 7.731 | 13,719,502 |
| 2022-06-28 | 7.840 | 7.860 | 7.640 | 7.810 | 7.760 | 8,163,348 |
| 2022-06-27 | 7.770 | 7.800 | 7.640 | 7.730 | 7.681 | 8,843,802 |
| 2022-06-24 | 7.590 | 7.810 | 7.500 | 7.770 | 7.721 | 11,164,619 |
| 2022-06-23 | 7.420 | 7.580 | 7.410 | 7.530 | 7.482 | 10,280,202 |
| 2022-06-22 | 7.600 | 7.680 | 7.350 | 7.400 | 7.353 | 18,777,711 |
| 2022-06-21 | 7.980 | 7.990 | 7.750 | 7.840 | 7.790 | 11,630,890 |
| 2022-06-20 | 7.970 | 8.160 | 7.850 | 8.060 | 8.009 | 14,938,291 |
| 2022-06-17 | 7.930 | 8.000 | 7.760 | 7.970 | 7.919 | 16,845,466 |
| 2022-06-16 | 7.880 | 8.090 | 7.850 | 8.080 | 8.029 | 18,087,643 |
| 2022-06-15 | 8.310 | 8.360 | 7.960 | 7.960 | 7.909 | 31,969,692 |
| 2022-06-14 | 8.390 | 8.880 | 8.050 | 8.450 | 8.396 | 46,714,864 |
| 2022-06-13 | 8.090 | 8.540 | 8.040 | 8.540 | 8.486 | 45,730,681 |
| 2022-06-10 | 7.180 | 7.760 | 7.080 | 7.760 | 7.711 | 11,609,759 |
| 2022-06-09 | 7.300 | 7.420 | 7.000 | 7.050 | 7.005 | 22,508,818 |
| 2022-06-08 | 7.120 | 7.850 | 7.100 | 7.620 | 7.572 | 29,008,697 |
| 2022-06-07 | 7.190 | 7.210 | 7.070 | 7.140 | 7.095 | 4,164,067 |
| 2022-06-06 | 7.170 | 7.260 | 7.110 | 7.190 | 7.144 | 5,225,305 |
| 2022-06-02 | 7.050 | 7.180 | 6.970 | 7.150 | 7.105 | 4,473,066 |
| 2022-06-01 | 6.960 | 7.160 | 6.960 | 7.070 | 7.025 | 6,167,087 |
| 2022-05-31 | 6.900 | 7.020 | 6.800 | 7.020 | 6.975 | 5,497,779 |
| 2022-05-30 | 6.950 | 6.960 | 6.830 | 6.910 | 6.866 | 2,895,500 |
| 2022-05-27 | 7.000 | 7.010 | 6.820 | 6.890 | 6.846 | 4,223,026 |
| 2022-05-26 | 6.810 | 7.020 | 6.680 | 6.960 | 6.916 | 5,728,182 |
| 2022-05-25 | 6.640 | 6.800 | 6.600 | 6.780 | 6.737 | 3,717,921 |
| 2022-05-24 | 6.970 | 7.020 | 6.640 | 6.650 | 6.608 | 5,065,500 |
| 2022-05-23 | 6.920 | 7.040 | 6.900 | 7.010 | 6.965 | 5,018,433 |
| 2022-05-20 | 6.940 | 6.980 | 6.830 | 6.910 | 6.866 | 4,277,642 |
| 2022-05-19 | 6.860 | 6.940 | 6.810 | 6.930 | 6.886 | 5,130,666 |
| 2022-05-18 | 6.710 | 7.030 | 6.690 | 6.960 | 6.916 | 7,229,600 |
| 2022-05-17 | 6.730 | 6.780 | 6.650 | 6.710 | 6.667 | 3,447,675 |
| 2022-05-16 | 6.820 | 6.840 | 6.690 | 6.720 | 6.677 | 4,520,904 |
| 2022-05-13 | 6.840 | 6.860 | 6.710 | 6.800 | 6.757 | 3,836,700 |
| 2022-05-12 | 6.660 | 6.880 | 6.640 | 6.780 | 6.737 | 5,414,098 |
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.