Hangzhou Raycloud Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.030	9.080	8.880	9.000	9.000	1,857,332
2022-11-03	8.990	9.120	8.820	8.980	8.980	2,326,133
2022-11-02	9.040	9.110	8.780	9.020	9.020	3,135,916
2022-11-01	8.990	9.010	8.810	8.970	8.970	2,357,890
2022-10-31	8.430	9.130	8.430	9.050	9.050	3,332,025
2022-10-28	8.900	8.900	8.380	8.420	8.420	2,708,661
2022-10-27	8.770	8.940	8.720	8.760	8.760	2,055,895
2022-10-26	8.250	8.870	8.250	8.720	8.720	3,122,210
2022-10-25	8.430	8.480	8.120	8.250	8.250	1,536,067
2022-10-24	8.430	8.670	8.330	8.430	8.430	1,746,761
2022-10-21	8.550	8.570	8.310	8.470	8.470	1,144,629
2022-10-20	8.330	8.610	8.210	8.440	8.440	2,054,268
2022-10-19	8.460	8.460	8.200	8.330	8.330	1,296,495
2022-10-18	8.540	8.590	8.300	8.340	8.340	2,199,714
2022-10-17	8.160	8.600	8.070	8.560	8.560	2,450,249
2022-10-14	8.120	8.260	8.010	8.150	8.150	1,866,075
2022-10-13	7.660	8.120	7.600	7.980	7.980	3,063,227
2022-10-12	7.700	7.700	7.230	7.670	7.670	2,134,973
2022-10-11	7.250	7.380	7.150	7.300	7.300	1,308,620
2022-10-10	7.490	7.490	7.220	7.250	7.250	1,154,102
2022-09-30	7.480	7.590	7.390	7.390	7.390	920,120
2022-09-29	7.660	7.810	7.490	7.490	7.490	1,435,938
2022-09-28	7.830	7.860	7.650	7.700	7.700	1,061,529
2022-09-27	7.610	7.910	7.610	7.840	7.840	1,092,034
2022-09-26	7.760	7.820	7.600	7.630	7.630	1,749,819
2022-09-23	8.070	8.070	7.800	7.820	7.820	1,439,725
2022-09-22	7.950	8.150	7.880	8.030	8.030	1,241,367
2022-09-21	7.830	8.050	7.630	8.010	8.010	2,000,761
2022-09-20	7.910	8.040	7.820	7.870	7.870	1,303,057
2022-09-19	8.120	8.120	7.780	7.850	7.850	1,702,010
2022-09-16	8.260	8.390	8.100	8.100	8.100	1,927,488
2022-09-15	8.480	8.490	8.170	8.280	8.280	1,546,012
2022-09-14	8.400	8.490	8.180	8.470	8.470	1,776,595
2022-09-13	8.390	8.590	8.390	8.440	8.440	1,391,150
2022-09-09	8.550	8.550	8.330	8.410	8.410	1,275,369
2022-09-08	8.560	8.670	8.420	8.450	8.450	1,924,545
2022-09-07	8.770	8.790	8.510	8.580	8.580	1,721,228
2022-09-06	8.770	8.820	8.620	8.710	8.710	1,857,126
2022-09-05	8.860	9.000	8.710	8.770	8.770	2,181,889
2022-09-02	8.530	8.890	8.480	8.830	8.830	2,805,264
2022-09-01	8.700	8.830	8.480	8.520	8.520	2,264,468
2022-08-31	9.000	9.090	8.620	8.660	8.660	2,994,086
2022-08-30	8.880	9.160	8.860	9.110	9.110	2,804,780
2022-08-29	8.840	9.000	8.710	8.880	8.880	1,899,546
2022-08-26	9.300	9.350	8.960	8.980	8.980	2,043,112
2022-08-25	9.590	9.670	9.160	9.250	9.250	2,448,781
2022-08-24	10.050	10.080	9.500	9.550	9.550	3,047,962
2022-08-23	9.720	10.110	9.710	10.000	10.000	2,753,098
2022-08-22	10.110	10.140	9.750	9.830	9.830	2,382,763
2022-08-19	10.150	10.430	10.040	10.070	10.070	3,426,011
2022-08-18	10.000	10.440	9.810	10.150	10.150	4,400,464
2022-08-17	10.020	10.080	9.900	9.950	9.950	1,319,719
2022-08-16	9.930	10.020	9.830	9.970	9.970	1,797,195
2022-08-15	10.000	10.000	9.780	9.870	9.870	1,574,188
2022-08-12	10.120	10.180	9.890	9.900	9.900	2,287,528
2022-08-11	10.070	10.220	10.000	10.080	10.080	2,643,142
2022-08-10	9.940	10.090	9.890	9.990	9.990	2,311,088
2022-08-09	10.020	10.020	9.800	9.920	9.920	1,681,356
2022-08-08	10.130	10.140	9.820	10.010	10.010	2,367,909
2022-08-05	9.570	10.030	9.480	10.000	10.000	4,486,622

← NewerPage 17 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.