Hangzhou Raycloud Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.680 | 5.700 | 5.480 | 5.640 | 5.640 | 4,253,946 |
| 2024-07-26 | 5.480 | 5.640 | 5.480 | 5.620 | 5.620 | 3,818,400 |
| 2024-07-25 | 5.490 | 5.620 | 5.330 | 5.480 | 5.480 | 4,068,696 |
| 2024-07-24 | 5.650 | 5.660 | 5.420 | 5.450 | 5.450 | 4,699,817 |
| 2024-07-23 | 5.820 | 5.830 | 5.600 | 5.610 | 5.610 | 3,300,734 |
| 2024-07-22 | 5.640 | 5.840 | 5.630 | 5.760 | 5.760 | 5,433,286 |
| 2024-07-19 | 5.460 | 5.660 | 5.410 | 5.610 | 5.610 | 4,151,278 |
| 2024-07-18 | 5.510 | 5.530 | 5.300 | 5.470 | 5.470 | 3,994,655 |
| 2024-07-17 | 5.600 | 5.700 | 5.520 | 5.540 | 5.540 | 2,811,414 |
| 2024-07-16 | 5.560 | 5.670 | 5.510 | 5.610 | 5.610 | 3,334,844 |
| 2024-07-15 | 5.780 | 5.800 | 5.540 | 5.570 | 5.570 | 4,088,219 |
| 2024-07-12 | 5.860 | 5.940 | 5.760 | 5.760 | 5.760 | 3,842,645 |
| 2024-07-11 | 5.900 | 5.940 | 5.730 | 5.870 | 5.870 | 5,466,194 |
| 2024-07-10 | 5.690 | 5.820 | 5.610 | 5.660 | 5.660 | 3,091,536 |
| 2024-07-09 | 5.610 | 5.740 | 5.450 | 5.700 | 5.700 | 5,215,108 |
| 2024-07-08 | 5.810 | 5.860 | 5.550 | 5.610 | 5.610 | 5,345,912 |
| 2024-07-05 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2024-07-04 | 6.010 | 6.100 | 5.770 | 5.770 | 5.770 | 5,569,756 |
| 2024-07-03 | 6.280 | 6.280 | 5.970 | 6.030 | 6.030 | 5,189,112 |
| 2024-07-02 | 5.920 | 6.280 | 5.920 | 6.180 | 6.180 | 7,034,958 |
| 2024-07-01 | 5.990 | 6.010 | 5.760 | 5.940 | 5.940 | 6,313,067 |
| 2024-06-28 | 6.170 | 6.250 | 6.010 | 6.020 | 6.020 | 5,270,004 |
| 2024-06-27 | 6.300 | 6.430 | 6.170 | 6.190 | 6.190 | 5,608,576 |
| 2024-06-26 | 5.880 | 6.370 | 5.830 | 6.370 | 6.370 | 6,470,947 |
| 2024-06-25 | 6.030 | 6.150 | 5.820 | 5.910 | 5.910 | 4,462,057 |
| 2024-06-24 | 6.390 | 6.390 | 5.990 | 6.020 | 6.020 | 6,070,213 |
| 2024-06-21 | 6.530 | 6.530 | 6.330 | 6.430 | 6.430 | 4,661,324 |
| 2024-06-20 | 6.570 | 6.820 | 6.500 | 6.540 | 6.540 | 7,057,915 |
| 2024-06-19 | 6.650 | 6.740 | 6.550 | 6.590 | 6.590 | 4,405,848 |
| 2024-06-18 | 6.470 | 6.700 | 6.430 | 6.620 | 6.620 | 4,339,069 |
| 2024-06-17 | 6.580 | 6.630 | 6.470 | 6.520 | 6.520 | 3,440,849 |
| 2024-06-14 | 6.690 | 6.690 | 6.540 | 6.590 | 6.590 | 3,918,314 |
| 2024-06-13 | 6.500 | 6.810 | 6.440 | 6.700 | 6.700 | 5,752,590 |
| 2024-06-12 | 6.440 | 6.560 | 6.380 | 6.500 | 6.500 | 5,190,521 |
| 2024-06-11 | 6.180 | 6.420 | 6.010 | 6.420 | 6.420 | 5,335,944 |
| 2024-06-07 | 6.020 | 6.260 | 6.020 | 6.220 | 6.220 | 6,305,027 |
| 2024-06-06 | 6.460 | 6.650 | 5.900 | 5.990 | 5.990 | 7,728,374 |
| 2024-06-05 | 6.550 | 6.640 | 6.470 | 6.490 | 6.490 | 5,248,069 |
| 2024-06-04 | 6.710 | 6.760 | 6.420 | 6.580 | 6.580 | 7,117,909 |
| 2024-06-03 | 7.080 | 7.080 | 6.700 | 6.790 | 6.790 | 5,475,723 |
| 2024-05-31 | 6.700 | 7.020 | 6.700 | 6.980 | 6.980 | 5,969,443 |
| 2024-05-30 | 6.810 | 6.830 | 6.630 | 6.750 | 6.750 | 3,894,938 |
| 2024-05-29 | 6.810 | 6.950 | 6.730 | 6.760 | 6.760 | 3,927,361 |
| 2024-05-28 | 6.900 | 7.020 | 6.710 | 6.810 | 6.810 | 4,443,401 |
| 2024-05-27 | 6.980 | 7.030 | 6.680 | 6.880 | 6.880 | 5,356,963 |
| 2024-05-24 | 7.140 | 7.150 | 6.900 | 6.920 | 6.920 | 4,036,042 |
| 2024-05-23 | 7.360 | 7.360 | 7.070 | 7.100 | 7.100 | 3,947,415 |
| 2024-05-22 | 7.250 | 7.350 | 7.080 | 7.330 | 7.330 | 4,285,257 |
| 2024-05-21 | 7.230 | 7.330 | 7.150 | 7.190 | 7.190 | 4,023,313 |
| 2024-05-20 | 7.600 | 7.640 | 7.240 | 7.290 | 7.290 | 5,755,224 |
| 2024-05-17 | 7.260 | 7.490 | 7.170 | 7.450 | 7.450 | 5,083,315 |
| 2024-05-16 | 7.080 | 7.360 | 7.070 | 7.270 | 7.270 | 5,416,780 |
| 2024-05-15 | 7.000 | 7.290 | 7.000 | 7.070 | 7.070 | 3,910,741 |
| 2024-05-14 | 7.080 | 7.240 | 7.010 | 7.150 | 7.150 | 3,954,584 |
| 2024-05-13 | 7.250 | 7.250 | 6.950 | 7.000 | 7.000 | 5,455,236 |
| 2024-05-10 | 7.570 | 7.590 | 7.230 | 7.260 | 7.260 | 3,955,776 |
| 2024-05-09 | 7.390 | 7.540 | 7.390 | 7.470 | 7.470 | 3,435,639 |
| 2024-05-08 | 7.770 | 7.770 | 7.380 | 7.420 | 7.420 | 5,584,878 |
| 2024-05-07 | 7.700 | 7.920 | 7.610 | 7.730 | 7.730 | 6,204,728 |
| 2024-05-06 | 7.840 | 7.930 | 7.590 | 7.600 | 7.600 | 6,058,201 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-03 | 0.0250 CNY |
| 2020-06-17 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.