Raisecom Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.580	8.290	7.490	8.290	8.237	10,670,386
2022-02-08	7.450	7.570	7.280	7.540	7.492	5,776,200
2022-02-07	7.770	7.890	7.310	7.390	7.343	7,075,768
2022-01-28	7.120	7.750	7.090	7.550	7.502	11,145,400
2022-01-27	7.580	7.580	7.050	7.080	7.035	8,026,254
2022-01-26	7.550	7.850	7.310	7.440	7.393	8,755,820
2022-01-25	8.050	8.160	7.380	7.420	7.373	12,842,350
2022-01-24	7.530	8.170	7.530	8.060	8.009	12,479,734
2022-01-21	8.150	8.290	8.000	8.250	8.198	10,332,006
2022-01-20	8.240	8.330	8.020	8.180	8.128	16,433,100
2022-01-19	7.880	8.350	7.780	8.210	8.158	18,658,017
2022-01-18	8.800	8.870	8.190	8.190	8.138	33,145,421
2022-01-17	8.790	9.280	8.390	9.100	9.042	47,492,052
2022-01-14	8.490	9.100	8.100	8.660	8.605	43,335,588
2022-01-13	8.440	8.490	8.400	8.490	8.436	9,047,778
2022-01-12	7.650	7.740	7.570	7.720	7.671	8,503,734
2022-01-11	7.440	7.880	7.440	7.680	7.631	10,737,410
2022-01-10	7.420	7.680	7.390	7.550	7.502	10,424,574
2022-01-07	7.710	7.760	7.420	7.420	7.373	14,982,894
2022-01-06	7.530	7.880	7.510	7.690	7.641	18,968,740
2022-01-05	7.760	8.090	7.530	7.530	7.482	25,552,684
2022-01-04	7.440	7.970	7.310	7.960	7.909	37,233,251
2021-12-31	9.220	9.240	7.910	7.920	7.870	59,683,556
2021-12-30	8.430	8.790	8.330	8.790	8.734	37,202,019
2021-12-29	7.700	7.990	7.400	7.990	7.939	28,981,165
2021-12-28	6.710	7.260	6.650	7.260	7.214	5,095,705
2021-12-27	6.590	6.660	6.540	6.600	6.558	2,439,730
2021-12-24	6.690	6.800	6.560	6.580	6.538	3,577,236
2021-12-23	6.850	6.850	6.680	6.690	6.647	3,591,688
2021-12-22	6.800	6.910	6.760	6.840	6.797	4,696,198
2021-12-21	6.660	6.760	6.640	6.760	6.717	3,575,060
2021-12-20	6.670	6.740	6.650	6.660	6.618	4,026,530
2021-12-17	6.670	6.670	6.570	6.640	6.598	2,508,245
2021-12-16	6.560	6.640	6.560	6.640	6.598	3,060,798
2021-12-15	6.620	6.690	6.570	6.580	6.538	3,165,882
2021-12-14	6.450	6.640	6.410	6.610	6.568	4,735,489
2021-12-13	6.530	6.550	6.410	6.450	6.409	3,502,599
2021-12-10	6.480	6.550	6.430	6.500	6.459	3,112,489
2021-12-09	6.520	6.550	6.430	6.510	6.469	3,025,100
2021-12-08	6.450	6.550	6.430	6.500	6.459	2,376,500
2021-12-07	6.590	6.610	6.410	6.450	6.409	3,763,446
2021-12-06	6.730	6.730	6.520	6.560	6.518	5,084,100
2021-12-03	6.670	6.780	6.660	6.700	6.657	2,967,400
2021-12-02	6.820	6.860	6.690	6.690	6.647	4,262,424
2021-12-01	6.600	6.840	6.590	6.790	6.747	6,404,099
2021-11-30	6.420	6.770	6.380	6.600	6.558	6,975,640
2021-11-29	6.450	6.480	6.290	6.340	6.300	3,655,224
2021-11-26	6.560	6.590	6.430	6.500	6.459	3,496,030
2021-11-25	6.620	6.730	6.550	6.560	6.518	3,046,800
2021-11-24	6.570	6.640	6.510	6.620	6.578	2,615,000
2021-11-23	6.520	6.640	6.480	6.540	6.498	2,777,690
2021-11-22	6.580	6.640	6.410	6.490	6.449	4,980,178
2021-11-19	6.430	6.620	6.400	6.580	6.538	3,703,400
2021-11-18	6.630	6.670	6.450	6.480	6.439	4,178,904
2021-11-17	6.660	6.660	6.600	6.650	6.608	3,101,209
2021-11-16	6.700	6.750	6.610	6.620	6.578	3,730,478
2021-11-15	6.470	6.760	6.470	6.720	6.677	6,452,277
2021-11-12	6.410	6.530	6.380	6.520	6.479	4,803,500
2021-11-11	6.390	6.480	6.330	6.410	6.369	3,093,356
2021-11-10	6.360	6.440	6.300	6.380	6.339	2,895,941

← NewerPage 20 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.