Raisecom Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.770	6.930	6.670	6.670	6.628	6,268,590
2022-05-10	6.680	6.810	6.600	6.780	6.737	4,681,533
2022-05-09	6.700	6.840	6.650	6.700	6.657	6,326,900
2022-05-06	6.410	6.950	6.370	6.760	6.717	10,598,896
2022-05-05	6.400	6.720	6.300	6.560	6.518	10,856,901
2022-04-29	6.430	6.590	6.360	6.400	6.359	11,855,659
2022-04-28	6.000	6.360	6.000	6.360	6.320	4,770,794
2022-04-27	5.540	5.860	5.380	5.780	5.743	6,276,294
2022-04-26	5.730	5.950	5.470	5.650	5.614	6,421,027
2022-04-25	6.350	6.350	5.800	5.810	5.773	5,456,583
2022-04-22	6.480	6.590	6.330	6.440	6.399	3,959,394
2022-04-21	6.710	6.750	6.500	6.520	6.479	5,158,646
2022-04-20	6.820	6.910	6.750	6.810	6.767	3,889,473
2022-04-19	6.580	6.840	6.570	6.780	6.737	3,154,088
2022-04-18	6.500	6.770	6.430	6.720	6.677	3,896,056
2022-04-15	6.810	6.810	6.520	6.600	6.558	6,590,300
2022-04-14	7.190	7.200	6.770	6.830	6.787	7,255,200
2022-04-13	6.880	6.930	6.700	6.730	6.687	3,572,292
2022-04-12	6.690	7.000	6.640	6.950	6.906	5,146,200
2022-04-11	6.850	6.890	6.640	6.700	6.657	4,916,791
2022-04-08	6.980	7.040	6.780	6.830	6.787	6,000,856
2022-04-07	7.290	7.290	7.010	7.040	6.995	5,826,900
2022-04-06	7.190	7.370	7.110	7.330	7.283	4,633,307
2022-04-01	7.240	7.280	7.130	7.240	7.194	5,362,046
2022-03-31	7.410	7.460	7.220	7.230	7.184	7,269,532
2022-03-30	7.430	7.540	7.290	7.400	7.353	6,852,765
2022-03-29	7.710	7.710	7.410	7.430	7.383	6,942,717
2022-03-28	7.600	7.800	7.300	7.730	7.681	7,914,167
2022-03-25	7.900	8.060	7.590	7.600	7.552	11,108,190
2022-03-24	8.190	8.350	7.910	7.920	7.870	14,936,480
2022-03-23	8.040	8.590	7.850	8.330	8.277	19,235,951
2022-03-22	8.270	8.280	7.980	8.030	7.979	13,215,684
2022-03-21	8.300	8.300	7.820	8.280	8.227	17,742,918
2022-03-18	8.330	8.420	8.140	8.180	8.128	13,316,485
2022-03-17	8.130	8.690	8.050	8.330	8.277	24,848,292
2022-03-16	7.960	8.250	7.510	8.060	8.009	21,335,618
2022-03-15	8.400	8.510	7.830	7.850	7.800	21,068,224
2022-03-14	8.330	8.800	8.210	8.560	8.506	21,628,155
2022-03-11	8.900	8.930	8.180	8.480	8.426	29,118,767
2022-03-10	9.300	9.300	8.840	9.060	9.002	40,035,227
2022-03-09	9.000	9.750	8.680	9.350	9.291	60,728,019
2022-03-08	8.190	9.100	8.150	9.100	9.042	36,883,040
2022-03-07	8.250	8.780	8.200	8.270	8.217	23,151,883
2022-03-04	8.070	8.890	8.030	8.380	8.327	28,217,919
2022-03-03	8.300	8.320	8.060	8.080	8.029	8,514,193
2022-03-02	8.120	8.340	8.070	8.320	8.267	8,001,216
2022-03-01	8.120	8.260	8.090	8.180	8.128	6,776,738
2022-02-28	8.050	8.180	7.970	8.140	8.088	7,556,263
2022-02-25	8.290	8.340	8.110	8.190	8.138	9,356,870
2022-02-24	8.560	8.600	7.970	8.150	8.098	15,474,719
2022-02-23	8.500	8.690	8.420	8.630	8.575	15,600,430
2022-02-22	8.310	8.650	8.240	8.580	8.525	28,379,616
2022-02-21	7.740	8.470	7.650	8.470	8.416	8,786,619
2022-02-18	7.830	7.890	7.630	7.700	7.651	6,553,448
2022-02-17	7.960	8.020	7.680	7.740	7.691	8,960,450
2022-02-16	8.200	8.350	7.860	7.950	7.899	10,877,991
2022-02-15	7.910	8.090	7.750	8.080	8.029	9,191,186
2022-02-14	7.910	8.130	7.840	7.910	7.860	9,977,109
2022-02-11	8.180	8.230	7.860	7.860	7.810	11,947,325
2022-02-10	8.490	8.590	8.100	8.180	8.128	22,852,547

← NewerPage 19 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.