Hangzhou Raycloud Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.940	11.190	10.800	10.900	10.900	4,016,536
2023-10-31	11.180	11.240	10.800	10.880	10.880	5,057,704
2023-10-30	10.740	11.230	10.730	11.200	11.200	5,966,324
2023-10-27	10.920	10.920	10.600	10.790	10.790	4,259,248
2023-10-26	10.840	11.070	10.770	10.920	10.920	4,137,106
2023-10-25	10.630	11.230	10.500	10.950	10.950	6,782,554
2023-10-24	10.200	10.640	9.980	10.520	10.520	5,424,382
2023-10-23	10.470	10.540	10.040	10.160	10.160	4,086,538
2023-10-20	10.780	10.990	10.410	10.450	10.450	5,344,892
2023-10-19	10.900	11.300	10.760	10.890	10.890	4,503,137
2023-10-18	11.030	11.090	10.680	10.960	10.960	4,287,298
2023-10-17	11.170	11.170	10.970	11.120	11.120	3,811,685
2023-10-16	11.360	11.430	11.000	11.080	11.080	5,524,963
2023-10-13	11.420	11.520	11.280	11.360	11.360	4,556,919
2023-10-12	11.720	12.000	11.450	11.490	11.490	5,218,617
2023-10-11	11.620	11.950	11.360	11.720	11.720	7,003,239
2023-10-10	11.360	11.730	11.360	11.510	11.510	5,801,732
2023-10-09	11.620	11.620	11.260	11.410	11.410	4,836,014
2023-09-28	11.430	11.790	11.430	11.590	11.590	5,174,649
2023-09-27	11.400	11.680	11.340	11.490	11.490	6,443,595
2023-09-26	11.190	11.820	11.160	11.610	11.610	12,050,297
2023-09-25	11.820	11.900	11.080	11.300	11.300	11,995,337
2023-09-22	10.700	11.900	10.680	11.890	11.890	11,853,113
2023-09-21	10.700	11.000	10.660	10.810	10.810	5,423,015
2023-09-20	10.790	11.000	10.660	10.700	10.700	4,934,913
2023-09-19	11.130	11.190	10.750	10.790	10.790	4,668,271
2023-09-18	11.060	11.380	11.030	11.130	11.130	4,549,078
2023-09-15	11.330	11.330	11.000	11.060	11.060	5,700,792
2023-09-14	11.730	11.730	11.110	11.300	11.300	5,480,703
2023-09-13	12.140	12.140	11.590	11.690	11.690	5,084,528
2023-09-12	12.030	12.310	11.950	12.110	12.110	6,801,924
2023-09-11	11.770	12.210	11.630	12.020	12.020	10,590,564
2023-09-08	11.690	11.910	11.520	11.770	11.770	6,425,149
2023-09-07	11.800	12.110	11.770	11.820	11.820	12,944,303
2023-09-06	11.450	11.830	11.210	11.810	11.810	10,732,706
2023-09-05	11.180	11.860	11.170	11.540	11.540	18,837,801
2023-09-04	12.480	12.740	11.050	11.260	11.260	30,585,877
2023-09-01	12.820	13.100	12.490	12.610	12.610	4,770,722
2023-08-31	13.110	13.150	12.820	12.920	12.920	7,061,483
2023-08-30	12.600	13.300	12.520	13.200	13.200	10,104,826
2023-08-29	11.740	12.620	11.700	12.530	12.530	7,620,853
2023-08-28	12.130	12.350	11.670	11.670	11.670	6,750,208
2023-08-25	12.090	12.140	11.430	11.550	11.550	6,066,730
2023-08-24	12.160	12.460	12.040	12.200	12.200	4,792,973
2023-08-23	12.680	12.680	12.020	12.040	12.040	4,084,572
2023-08-22	12.450	12.610	12.040	12.560	12.560	5,703,239
2023-08-21	12.040	12.570	12.040	12.190	12.190	4,384,524
2023-08-18	12.540	12.880	12.110	12.130	12.130	4,194,239
2023-08-17	12.160	12.690	12.080	12.600	12.600	4,258,429
2023-08-16	12.930	12.930	12.220	12.280	12.280	4,389,020
2023-08-15	13.070	13.110	12.560	12.680	12.680	3,835,229
2023-08-14	12.380	13.120	12.320	13.030	13.030	5,627,655
2023-08-11	13.320	13.320	12.570	12.570	12.570	4,011,832
2023-08-10	13.210	13.320	12.890	13.050	13.050	4,120,263
2023-08-09	13.270	13.620	13.160	13.230	13.230	3,897,359
2023-08-08	13.420	13.660	13.330	13.370	13.370	3,847,834
2023-08-07	13.700	13.700	13.410	13.490	13.490	5,486,428
2023-08-04	13.100	13.890	13.010	13.580	13.580	9,301,890
2023-08-03	12.950	13.130	12.900	12.980	12.980	2,535,780
2023-08-02	13.050	13.160	12.920	13.040	13.040	2,814,116

← NewerPage 13 of 21 · 1,219 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.