Hangzhou Raycloud Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.910	18.580	15.760	18.580	18.580	13,362,208
2023-05-04	16.120	16.360	14.910	15.480	15.480	10,075,603
2023-04-28	15.600	16.520	15.510	16.110	16.110	10,339,439
2023-04-27	15.500	15.940	15.150	15.360	15.360	8,480,487
2023-04-26	16.000	16.590	15.000	15.480	15.480	11,691,735
2023-04-25	16.950	17.490	16.000	16.270	16.270	13,792,919
2023-04-24	17.210	17.410	16.590	16.760	16.760	10,053,178
2023-04-21	18.710	18.710	16.940	16.970	16.970	11,259,769
2023-04-20	17.760	18.980	17.410	18.820	18.820	12,567,354
2023-04-19	18.310	18.360	17.800	17.830	17.830	10,652,490
2023-04-18	18.130	18.550	17.720	17.870	17.870	9,997,698
2023-04-17	18.640	19.000	17.800	18.400	18.400	10,989,360
2023-04-14	19.950	20.200	18.370	18.830	18.830	17,916,788
2023-04-13	20.180	22.180	19.760	20.380	20.380	20,352,379
2023-04-12	19.000	20.380	18.830	20.070	20.070	14,285,705
2023-04-11	20.030	21.100	18.900	19.250	19.250	18,632,662
2023-04-10	22.310	22.400	19.900	20.240	20.240	21,632,315
2023-04-07	20.600	23.880	20.420	22.780	22.780	26,483,729
2023-04-06	21.000	21.270	20.100	20.260	20.260	17,218,925
2023-04-04	22.200	22.950	21.000	21.680	21.680	24,526,725
2023-04-03	20.380	23.360	19.750	22.880	22.880	32,719,112
2023-03-31	20.540	20.960	19.580	20.710	20.710	14,948,117
2023-03-30	21.010	21.480	19.660	20.080	20.080	21,283,738
2023-03-29	21.970	22.750	21.140	21.560	21.560	24,859,958
2023-03-28	23.100	24.050	21.010	21.090	21.090	27,735,516
2023-03-27	20.910	24.890	20.200	24.800	24.800	30,596,729
2023-03-24	20.050	21.590	19.520	20.740	20.740	22,974,000
2023-03-23	20.620	21.890	19.880	20.250	20.250	24,383,008
2023-03-22	20.300	22.220	19.880	20.620	20.620	25,021,979
2023-03-21	18.740	21.200	18.070	21.000	21.000	31,048,443
2023-03-20	20.060	20.400	18.380	18.500	18.500	23,735,217
2023-03-17	19.400	21.710	18.300	20.470	20.470	34,131,092
2023-03-16	15.440	18.800	14.860	18.800	18.800	34,026,091
2023-03-15	15.100	16.350	14.820	15.670	15.670	17,916,291
2023-03-14	14.030	15.970	13.880	15.260	15.260	22,418,739
2023-03-13	13.690	14.740	13.550	14.260	14.260	13,677,587
2023-03-10	13.880	15.130	13.700	13.950	13.950	17,054,685
2023-03-09	14.460	14.670	13.910	14.090	14.090	14,495,597
2023-03-08	13.050	14.990	12.800	14.700	14.700	18,003,143
2023-03-07	13.240	13.550	12.760	12.790	12.790	8,352,653
2023-03-06	13.660	14.100	13.210	13.390	13.390	9,987,976
2023-03-03	13.300	13.960	12.750	13.600	13.600	16,013,204
2023-03-02	13.400	14.000	13.310	13.630	13.630	16,786,282
2023-03-01	12.050	14.100	11.980	13.270	13.270	21,818,714
2023-02-28	12.350	12.370	11.760	12.220	12.220	11,377,610
2023-02-27	12.340	13.350	12.020	12.060	12.060	14,619,113
2023-02-24	11.830	12.580	11.610	12.470	12.470	15,646,422
2023-02-23	12.010	12.020	11.490	11.590	11.590	8,015,165
2023-02-22	12.030	12.180	11.800	12.080	12.080	7,317,133
2023-02-21	12.310	12.640	12.020	12.240	12.240	8,374,662
2023-02-20	12.240	12.530	12.040	12.520	12.520	8,755,883
2023-02-17	12.960	12.960	12.210	12.250	12.250	11,140,162
2023-02-16	12.900	13.550	12.510	13.130	13.130	21,555,860
2023-02-15	13.070	13.500	12.510	13.200	13.200	20,470,092
2023-02-14	14.950	14.950	13.020	13.150	13.150	24,207,925
2023-02-13	14.100	15.280	14.010	14.750	14.750	26,238,036
2023-02-10	13.360	14.900	13.360	13.890	13.890	24,506,824
2023-02-09	14.000	14.080	13.170	13.720	13.720	18,784,056
2023-02-08	13.840	14.360	13.060	13.900	13.900	24,536,343
2023-02-07	12.260	15.280	12.210	14.400	14.400	35,984,460

← NewerPage 15 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.