Hangzhou Raycloud Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.200	13.240	12.990	13.060	13.060	3,563,097
2023-07-31	12.880	13.360	12.880	13.210	13.210	4,164,998
2023-07-28	12.690	13.050	12.670	12.950	12.950	4,689,602
2023-07-27	13.030	13.120	12.650	12.690	12.690	4,536,776
2023-07-26	13.500	13.500	13.000	13.050	13.050	4,295,479
2023-07-25	13.320	13.590	13.240	13.480	13.480	4,552,953
2023-07-24	13.070	13.380	12.930	13.180	13.180	3,702,506
2023-07-21	13.020	13.360	13.020	13.080	13.080	3,354,455
2023-07-20	13.190	13.450	13.100	13.140	13.140	4,279,667
2023-07-19	13.360	13.600	13.250	13.270	13.270	3,917,626
2023-07-18	13.480	13.550	13.140	13.240	13.240	4,026,517
2023-07-17	13.590	13.630	13.300	13.460	13.460	5,011,224
2023-07-14	13.280	13.830	13.280	13.550	13.550	7,304,190
2023-07-13	13.390	13.390	13.020	13.230	13.230	6,446,672
2023-07-12	13.560	13.640	13.000	13.030	13.030	6,898,370
2023-07-11	13.710	13.780	13.550	13.590	13.590	4,877,645
2023-07-10	13.720	13.970	13.560	13.690	13.690	4,393,859
2023-07-07	13.790	13.940	13.290	13.700	13.700	6,440,051
2023-07-06	14.050	14.200	13.800	13.820	13.820	5,894,517
2023-07-05	14.300	14.400	13.830	13.870	13.870	8,246,894
2023-07-04	14.230	14.260	13.960	14.200	14.200	5,179,789
2023-07-03	14.420	14.490	13.730	14.130	14.130	8,527,492
2023-06-30	14.800	14.810	14.250	14.420	14.420	9,363,455
2023-06-29	14.840	15.030	14.610	14.850	14.850	6,647,934
2023-06-28	15.650	15.650	14.200	14.960	14.960	11,868,247
2023-06-27	15.080	15.850	15.000	15.650	15.650	8,636,379
2023-06-26	17.340	17.470	15.060	15.300	15.300	18,269,205
2023-06-21	18.550	18.830	17.600	17.600	17.600	13,881,855
2023-06-20	18.550	19.400	18.030	18.370	18.370	16,475,064
2023-06-19	17.850	18.810	17.540	18.550	18.550	15,816,304
2023-06-16	17.650	18.750	17.410	18.320	18.320	16,745,867
2023-06-15	19.710	19.750	17.990	18.160	18.160	22,850,930
2023-06-14	18.620	20.200	18.500	19.850	19.850	25,845,835
2023-06-13	17.060	19.270	16.700	18.730	18.730	22,310,825
2023-06-12	17.600	17.840	16.970	17.090	17.090	8,947,681
2023-06-09	17.280	17.790	17.150	17.640	17.640	7,767,419
2023-06-08	17.600	17.660	16.930	17.260	17.260	6,521,669
2023-06-07	17.270	17.850	17.020	17.550	17.550	7,584,903
2023-06-06	17.900	18.250	17.000	17.260	17.260	9,645,761
2023-06-05	17.800	18.570	17.620	18.050	18.050	10,880,622
2023-06-02	17.770	18.520	17.750	17.860	17.860	16,792,778
2023-06-01	16.300	19.380	16.300	17.930	17.930	25,019,764
2023-05-31	16.360	16.450	15.870	16.150	16.150	11,072,483
2023-05-30	15.010	15.870	14.810	15.850	15.850	7,951,979
2023-05-29	15.530	15.670	15.150	15.350	15.350	7,029,708
2023-05-26	15.170	15.710	15.050	15.570	15.570	8,156,601
2023-05-25	15.230	15.480	14.710	15.140	15.140	5,833,037
2023-05-24	15.430	15.720	15.120	15.260	15.260	6,052,383
2023-05-23	15.790	15.960	15.420	15.450	15.450	5,615,168
2023-05-22	16.130	16.340	15.810	16.000	16.000	6,578,165
2023-05-19	17.140	17.310	16.320	16.320	16.320	10,079,575
2023-05-18	16.550	17.800	16.160	17.330	17.330	12,509,176
2023-05-17	16.450	17.430	16.210	16.700	16.700	7,504,703
2023-05-16	17.170	17.290	16.230	16.340	16.340	8,800,017
2023-05-15	17.000	17.540	16.390	17.170	17.170	10,970,994
2023-05-12	17.740	18.760	17.360	17.540	17.540	13,303,313
2023-05-11	17.950	18.280	17.370	17.700	17.700	11,202,548
2023-05-10	18.280	19.000	17.570	17.950	17.950	17,731,468
2023-05-09	18.270	19.870	18.150	18.390	18.390	21,846,681
2023-05-08	19.020	19.100	17.690	18.120	18.120	20,593,227

← NewerPage 14 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.