Hangzhou Raycloud Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.330 | 7.720 | 7.330 | 7.690 | 7.690 | 8,866,367 |
| 2024-04-26 | 7.010 | 7.350 | 6.910 | 7.250 | 7.250 | 9,278,820 |
| 2024-04-25 | 7.080 | 7.180 | 6.960 | 7.070 | 7.070 | 5,552,665 |
| 2024-04-24 | 6.870 | 7.080 | 6.780 | 7.060 | 7.060 | 7,491,116 |
| 2024-04-23 | 6.540 | 6.820 | 6.500 | 6.750 | 6.750 | 7,330,319 |
| 2024-04-22 | 6.360 | 6.550 | 6.160 | 6.460 | 6.460 | 6,171,397 |
| 2024-04-19 | 6.630 | 6.660 | 6.370 | 6.390 | 6.390 | 5,690,657 |
| 2024-04-18 | 6.630 | 6.810 | 6.400 | 6.630 | 6.630 | 8,172,092 |
| 2024-04-17 | 6.240 | 6.760 | 6.180 | 6.680 | 6.680 | 10,098,830 |
| 2024-04-16 | 6.610 | 6.700 | 5.950 | 5.980 | 5.980 | 10,354,397 |
| 2024-04-15 | 7.230 | 7.410 | 6.600 | 6.760 | 6.760 | 9,842,377 |
| 2024-04-12 | 7.380 | 7.580 | 7.280 | 7.330 | 7.330 | 5,453,521 |
| 2024-04-11 | 7.300 | 7.530 | 7.260 | 7.410 | 7.410 | 5,436,415 |
| 2024-04-10 | 7.880 | 7.970 | 7.310 | 7.420 | 7.420 | 8,318,978 |
| 2024-04-09 | 7.680 | 7.880 | 7.630 | 7.870 | 7.870 | 5,651,029 |
| 2024-04-08 | 7.740 | 7.920 | 7.630 | 7.630 | 7.630 | 6,826,003 |
| 2024-04-03 | 8.000 | 8.030 | 7.530 | 7.830 | 7.830 | 9,238,323 |
| 2024-04-02 | 8.380 | 8.480 | 7.950 | 8.010 | 8.010 | 9,729,493 |
| 2024-04-01 | 8.170 | 8.380 | 8.170 | 8.370 | 8.370 | 7,540,224 |
| 2024-03-29 | 8.330 | 8.350 | 7.990 | 8.140 | 8.140 | 5,539,063 |
| 2024-03-28 | 7.850 | 8.570 | 7.740 | 8.390 | 8.390 | 15,050,585 |
| 2024-03-27 | 8.560 | 8.580 | 7.740 | 7.760 | 7.760 | 12,506,367 |
| 2024-03-26 | 8.800 | 9.000 | 8.450 | 8.510 | 8.510 | 14,971,965 |
| 2024-03-25 | 9.610 | 9.800 | 8.850 | 8.890 | 8.890 | 18,449,543 |
| 2024-03-22 | 9.500 | 9.870 | 8.920 | 9.600 | 9.600 | 28,336,654 |
| 2024-03-21 | 9.350 | 10.270 | 9.240 | 9.520 | 9.520 | 29,526,183 |
| 2024-03-20 | 8.640 | 9.270 | 8.500 | 9.180 | 9.180 | 17,185,088 |
| 2024-03-19 | 8.500 | 8.800 | 8.470 | 8.660 | 8.660 | 9,951,922 |
| 2024-03-18 | 8.340 | 8.530 | 8.260 | 8.530 | 8.530 | 9,273,732 |
| 2024-03-15 | 8.220 | 8.270 | 8.040 | 8.240 | 8.240 | 7,015,185 |
| 2024-03-14 | 8.460 | 8.460 | 8.040 | 8.230 | 8.230 | 11,133,512 |
| 2024-03-13 | 8.370 | 8.570 | 8.290 | 8.550 | 8.550 | 10,738,404 |
| 2024-03-12 | 8.270 | 8.510 | 8.230 | 8.310 | 8.310 | 10,159,320 |
| 2024-03-11 | 8.050 | 8.230 | 7.930 | 8.230 | 8.230 | 6,921,480 |
| 2024-03-08 | 7.990 | 8.080 | 7.860 | 8.080 | 8.080 | 7,176,786 |
| 2024-03-07 | 8.300 | 8.340 | 7.900 | 8.010 | 8.010 | 8,723,627 |
| 2024-03-06 | 8.260 | 8.400 | 8.000 | 8.200 | 8.200 | 10,400,382 |
| 2024-03-05 | 8.500 | 8.780 | 8.300 | 8.400 | 8.400 | 9,956,486 |
| 2024-03-04 | 8.730 | 8.780 | 8.200 | 8.570 | 8.570 | 12,052,176 |
| 2024-03-01 | 8.150 | 8.730 | 8.150 | 8.670 | 8.670 | 14,551,725 |
| 2024-02-29 | 7.670 | 8.200 | 7.670 | 8.180 | 8.180 | 13,157,788 |
| 2024-02-28 | 8.660 | 9.070 | 7.750 | 7.830 | 7.830 | 16,929,606 |
| 2024-02-27 | 8.200 | 8.710 | 8.150 | 8.710 | 8.710 | 10,687,241 |
| 2024-02-26 | 8.020 | 8.650 | 7.910 | 8.390 | 8.390 | 13,916,212 |
| 2024-02-23 | 7.700 | 8.200 | 7.600 | 8.160 | 8.160 | 14,265,077 |
| 2024-02-22 | 7.470 | 7.730 | 7.390 | 7.650 | 7.650 | 10,691,661 |
| 2024-02-21 | 7.140 | 7.760 | 6.920 | 7.400 | 7.400 | 12,721,083 |
| 2024-02-20 | 7.300 | 7.330 | 6.980 | 7.160 | 7.160 | 12,255,835 |
| 2024-02-19 | 6.830 | 7.470 | 6.800 | 7.250 | 7.250 | 19,411,407 |
| 2024-02-08 | 5.580 | 6.500 | 5.410 | 6.490 | 6.490 | 20,369,759 |
| 2024-02-07 | 6.070 | 6.080 | 5.230 | 5.460 | 5.460 | 19,067,641 |
| 2024-02-06 | 5.650 | 6.230 | 5.290 | 5.980 | 5.980 | 14,341,687 |
| 2024-02-05 | 6.860 | 6.970 | 5.800 | 5.990 | 5.990 | 12,555,918 |
| 2024-02-02 | 7.600 | 7.700 | 6.720 | 7.000 | 7.000 | 8,250,417 |
| 2024-02-01 | 7.560 | 7.770 | 7.330 | 7.490 | 7.490 | 7,910,204 |
| 2024-01-31 | 8.090 | 8.230 | 7.480 | 7.500 | 7.500 | 8,819,693 |
| 2024-01-30 | 8.250 | 8.270 | 7.930 | 7.970 | 7.970 | 5,149,129 |
| 2024-01-29 | 8.800 | 8.800 | 8.170 | 8.190 | 8.190 | 6,121,889 |
| 2024-01-26 | 8.830 | 8.930 | 8.670 | 8.740 | 8.740 | 5,073,561 |
| 2024-01-25 | 8.460 | 8.870 | 8.330 | 8.830 | 8.830 | 5,791,298 |
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.