Hangzhou Raycloud Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.460	8.870	8.330	8.830	8.830	5,791,298
2024-01-24	8.500	8.600	8.070	8.460	8.460	6,046,933
2024-01-23	8.260	8.460	8.190	8.430	8.430	6,824,914
2024-01-22	8.890	9.000	8.280	8.340	8.340	5,667,412
2024-01-19	9.100	9.260	8.930	8.940	8.940	4,714,448
2024-01-18	9.160	9.360	8.760	9.140	9.140	6,750,724
2024-01-17	9.400	9.490	9.140	9.140	9.140	3,860,711
2024-01-16	9.510	9.520	9.270	9.450	9.450	4,296,226
2024-01-15	9.580	9.640	9.440	9.520	9.520	3,524,080
2024-01-12	9.870	9.870	9.590	9.620	9.620	4,557,425
2024-01-11	9.560	9.940	9.530	9.850	9.850	6,405,787
2024-01-10	9.700	9.730	9.430	9.540	9.540	4,443,688
2024-01-09	9.840	10.050	9.630	9.700	9.700	5,810,399
2024-01-08	10.080	10.180	9.820	9.870	9.870	4,048,197
2024-01-05	10.260	10.330	10.010	10.060	10.060	3,903,539
2024-01-04	10.310	10.400	10.160	10.260	10.260	4,078,514
2024-01-03	10.420	10.470	10.190	10.300	10.300	5,135,126
2024-01-02	10.850	10.980	10.440	10.460	10.460	6,125,979
2023-12-29	10.630	10.950	10.620	10.890	10.890	4,989,258
2023-12-28	10.460	10.770	10.280	10.630	10.630	6,368,746
2023-12-27	10.550	10.660	10.430	10.520	10.520	4,000,946
2023-12-26	10.980	10.980	10.440	10.560	10.560	4,327,225
2023-12-25	10.980	11.180	10.830	10.930	10.930	4,556,737
2023-12-22	11.590	11.590	10.930	11.000	11.000	6,632,109
2023-12-21	11.400	11.720	11.200	11.650	11.650	5,913,070
2023-12-20	12.000	12.000	11.420	11.450	11.450	6,262,216
2023-12-19	11.760	12.280	11.630	11.980	11.980	6,187,450
2023-12-18	12.010	12.260	11.660	11.740	11.740	5,039,429
2023-12-15	12.140	12.280	11.900	12.100	12.100	5,229,399
2023-12-14	12.350	12.580	12.080	12.140	12.140	5,342,857
2023-12-13	12.570	12.660	12.280	12.340	12.340	5,810,710
2023-12-12	12.540	12.680	12.430	12.550	12.550	7,729,416
2023-12-11	12.380	12.550	12.050	12.520	12.520	11,160,375
2023-12-08	12.350	12.710	12.130	12.420	12.420	12,169,950
2023-12-07	11.680	12.500	11.680	12.330	12.330	13,519,637
2023-12-06	11.730	12.030	11.330	11.770	11.770	7,425,389
2023-12-05	12.210	12.250	11.600	11.620	11.620	7,675,793
2023-12-04	12.230	12.460	12.150	12.270	12.270	9,240,409
2023-12-01	11.460	12.340	11.460	12.320	12.320	11,197,422
2023-11-30	11.740	11.860	11.290	11.480	11.480	7,168,521
2023-11-29	11.750	12.210	11.580	11.610	11.610	8,202,519
2023-11-28	11.680	11.880	11.540	11.690	11.690	4,624,973
2023-11-27	11.730	11.930	11.580	11.600	11.600	4,772,326
2023-11-24	12.130	12.130	11.610	11.680	11.680	4,974,382
2023-11-23	12.100	12.190	11.820	12.150	12.150	4,212,241
2023-11-22	12.280	12.450	12.060	12.100	12.100	4,518,918
2023-11-21	12.510	12.570	12.180	12.240	12.240	4,452,803
2023-11-20	12.600	12.680	12.450	12.500	12.500	4,555,797
2023-11-17	12.540	12.800	12.400	12.560	12.560	6,021,430
2023-11-16	12.500	12.880	12.420	12.600	12.600	5,248,160
2023-11-15	12.990	12.990	12.530	12.600	12.600	7,384,624
2023-11-14	12.350	12.950	12.200	12.850	12.850	10,497,602
2023-11-13	12.080	12.500	11.980	12.310	12.310	7,450,103
2023-11-10	12.140	12.150	11.850	11.990	11.990	7,381,172
2023-11-09	12.150	13.030	11.950	12.220	12.220	16,952,241
2023-11-08	11.900	12.270	11.820	12.070	12.070	9,176,821
2023-11-07	11.710	11.960	11.560	11.830	11.830	7,720,124
2023-11-06	11.040	11.710	11.040	11.700	11.700	10,710,608
2023-11-03	10.890	11.010	10.700	10.900	10.900	5,589,829
2023-11-02	10.990	11.050	10.700	10.700	10.700	4,396,545

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.