Hangzhou Raycloud Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 11.100 | 13.330 | 11.030 | 12.730 | 12.730 | 23,776,358 |
| 2023-02-03 | 10.700 | 11.360 | 10.700 | 11.240 | 11.240 | 12,910,410 |
| 2023-02-02 | 11.350 | 11.370 | 10.770 | 10.850 | 10.850 | 12,883,062 |
| 2023-02-01 | 9.650 | 11.580 | 9.640 | 11.300 | 11.300 | 16,773,747 |
| 2023-01-31 | 9.680 | 9.790 | 9.430 | 9.650 | 9.650 | 6,469,035 |
| 2023-01-30 | 9.450 | 10.170 | 9.090 | 9.760 | 9.760 | 10,565,706 |
| 2023-01-20 | 8.950 | 9.090 | 8.830 | 8.910 | 8.910 | 1,739,571 |
| 2023-01-19 | 8.710 | 8.950 | 8.710 | 8.870 | 8.870 | 1,819,242 |
| 2023-01-18 | 8.540 | 8.820 | 8.510 | 8.720 | 8.720 | 2,286,783 |
| 2023-01-17 | 8.580 | 8.700 | 8.430 | 8.540 | 8.540 | 1,257,848 |
| 2023-01-16 | 8.480 | 8.680 | 8.380 | 8.570 | 8.570 | 1,467,861 |
| 2023-01-13 | 8.420 | 8.490 | 8.320 | 8.410 | 8.410 | 1,080,300 |
| 2023-01-12 | 8.460 | 8.510 | 8.350 | 8.390 | 8.390 | 1,111,886 |
| 2023-01-11 | 8.660 | 8.720 | 8.390 | 8.420 | 8.420 | 1,403,622 |
| 2023-01-10 | 8.590 | 8.850 | 8.470 | 8.670 | 8.670 | 1,984,715 |
| 2023-01-09 | 8.630 | 8.730 | 8.490 | 8.530 | 8.530 | 1,632,865 |
| 2023-01-06 | 8.760 | 8.800 | 8.510 | 8.540 | 8.540 | 1,634,339 |
| 2023-01-05 | 8.650 | 8.960 | 8.600 | 8.800 | 8.800 | 2,697,307 |
| 2023-01-04 | 8.880 | 8.880 | 8.560 | 8.700 | 8.700 | 2,748,102 |
| 2023-01-03 | 8.060 | 8.650 | 7.920 | 8.630 | 8.630 | 4,464,553 |
| 2022-12-30 | 7.710 | 8.030 | 7.710 | 7.900 | 7.900 | 1,583,241 |
| 2022-12-29 | 7.720 | 7.920 | 7.710 | 7.770 | 7.770 | 1,507,316 |
| 2022-12-28 | 7.990 | 8.060 | 7.680 | 7.710 | 7.710 | 2,219,955 |
| 2022-12-27 | 8.160 | 8.180 | 7.880 | 7.950 | 7.950 | 1,212,455 |
| 2022-12-26 | 8.270 | 8.270 | 8.040 | 8.050 | 8.050 | 1,354,786 |
| 2022-12-23 | 7.890 | 8.300 | 7.860 | 8.050 | 8.050 | 1,552,288 |
| 2022-12-22 | 8.290 | 8.290 | 7.900 | 7.940 | 7.940 | 1,228,492 |
| 2022-12-21 | 8.270 | 8.280 | 8.080 | 8.100 | 8.100 | 1,213,281 |
| 2022-12-20 | 8.450 | 8.510 | 8.270 | 8.270 | 8.270 | 1,449,477 |
| 2022-12-19 | 8.680 | 8.800 | 8.380 | 8.400 | 8.400 | 1,483,611 |
| 2022-12-16 | 8.710 | 8.820 | 8.560 | 8.680 | 8.680 | 2,010,616 |
| 2022-12-15 | 8.590 | 9.040 | 8.480 | 8.810 | 8.810 | 2,350,688 |
| 2022-12-14 | 8.480 | 8.680 | 8.480 | 8.590 | 8.590 | 1,636,183 |
| 2022-12-13 | 8.900 | 8.900 | 8.480 | 8.540 | 8.540 | 2,185,076 |
| 2022-12-12 | 8.700 | 8.880 | 8.630 | 8.790 | 8.790 | 3,910,188 |
| 2022-12-09 | 8.880 | 8.880 | 8.650 | 8.660 | 8.660 | 2,131,592 |
| 2022-12-08 | 8.880 | 8.940 | 8.750 | 8.820 | 8.820 | 1,656,517 |
| 2022-12-07 | 9.010 | 9.060 | 8.870 | 8.930 | 8.930 | 1,716,506 |
| 2022-12-06 | 9.250 | 9.300 | 8.970 | 9.010 | 9.010 | 2,575,559 |
| 2022-12-05 | 9.010 | 9.230 | 8.960 | 9.200 | 9.200 | 3,593,854 |
| 2022-12-02 | 8.600 | 9.160 | 8.450 | 8.960 | 8.960 | 3,580,499 |
| 2022-12-01 | 8.480 | 8.620 | 8.410 | 8.530 | 8.530 | 1,348,566 |
| 2022-11-30 | 8.560 | 8.560 | 8.350 | 8.380 | 8.380 | 1,193,571 |
| 2022-11-29 | 8.330 | 8.560 | 8.220 | 8.510 | 8.510 | 1,355,426 |
| 2022-11-28 | 8.280 | 8.400 | 8.180 | 8.230 | 8.230 | 1,174,509 |
| 2022-11-25 | 8.420 | 8.600 | 8.330 | 8.370 | 8.370 | 1,486,831 |
| 2022-11-24 | 8.530 | 8.680 | 8.480 | 8.490 | 8.490 | 1,464,023 |
| 2022-11-23 | 8.930 | 8.930 | 8.400 | 8.620 | 8.620 | 2,038,528 |
| 2022-11-22 | 9.100 | 9.150 | 8.780 | 8.830 | 8.830 | 1,996,088 |
| 2022-11-21 | 9.090 | 9.170 | 8.950 | 9.130 | 9.130 | 1,894,691 |
| 2022-11-18 | 9.390 | 9.400 | 9.080 | 9.110 | 9.110 | 2,320,559 |
| 2022-11-17 | 9.160 | 9.310 | 9.020 | 9.300 | 9.300 | 2,236,864 |
| 2022-11-16 | 9.160 | 9.290 | 9.000 | 9.160 | 9.160 | 2,220,152 |
| 2022-11-15 | 9.020 | 9.240 | 8.930 | 9.100 | 9.100 | 2,956,781 |
| 2022-11-14 | 9.000 | 9.010 | 8.790 | 8.970 | 8.970 | 1,440,671 |
| 2022-11-11 | 9.040 | 9.180 | 8.850 | 8.860 | 8.860 | 2,447,979 |
| 2022-11-10 | 8.980 | 9.180 | 8.880 | 8.940 | 8.940 | 1,758,516 |
| 2022-11-09 | 9.120 | 9.120 | 8.890 | 8.980 | 8.980 | 1,674,557 |
| 2022-11-08 | 8.970 | 9.130 | 8.850 | 9.120 | 9.120 | 2,154,650 |
| 2022-11-07 | 8.960 | 9.240 | 8.900 | 9.050 | 9.050 | 1,943,519 |
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.