Raisecom Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.280 | 6.370 | 6.230 | 6.340 | 6.300 | 2,778,103 |
| 2021-11-08 | 6.330 | 6.340 | 6.230 | 6.260 | 6.220 | 2,505,301 |
| 2021-11-05 | 6.240 | 6.340 | 6.230 | 6.270 | 6.230 | 2,597,104 |
| 2021-11-04 | 6.230 | 6.290 | 6.200 | 6.240 | 6.200 | 1,813,140 |
| 2021-11-03 | 6.170 | 6.260 | 6.120 | 6.220 | 6.180 | 1,858,610 |
| 2021-11-02 | 6.280 | 6.300 | 6.110 | 6.170 | 6.131 | 3,177,600 |
| 2021-11-01 | 6.040 | 6.290 | 6.000 | 6.270 | 6.230 | 3,914,191 |
| 2021-10-29 | 5.790 | 6.080 | 5.760 | 6.060 | 6.021 | 4,268,900 |
| 2021-10-28 | 5.830 | 5.860 | 5.670 | 5.680 | 5.644 | 2,162,500 |
| 2021-10-27 | 5.980 | 5.980 | 5.820 | 5.830 | 5.793 | 1,835,977 |
| 2021-10-26 | 6.080 | 6.080 | 5.940 | 5.970 | 5.932 | 1,990,700 |
| 2021-10-25 | 6.060 | 6.090 | 5.960 | 6.040 | 6.002 | 1,601,200 |
← NewerPage 21 of 21 · 1,212 trading days
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.