Hangzhou Raycloud Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.170	9.440	9.170	9.430	9.430	2,009,510
2022-08-03	8.930	9.420	8.930	9.210	9.210	2,525,968
2022-08-02	9.590	9.590	8.850	8.960	8.960	2,857,765
2022-08-01	9.450	9.580	9.280	9.530	9.530	1,468,839
2022-07-29	9.750	9.750	9.430	9.440	9.440	1,327,439
2022-07-28	9.620	9.720	9.510	9.620	9.620	1,871,940
2022-07-27	9.470	9.510	9.290	9.480	9.480	1,082,331
2022-07-26	9.260	9.450	9.230	9.370	9.370	1,321,809
2022-07-25	9.630	9.700	9.260	9.350	9.350	2,003,309
2022-07-22	9.680	9.810	9.540	9.650	9.650	2,241,260
2022-07-21	9.400	9.760	9.400	9.670	9.670	3,099,594
2022-07-20	9.450	9.550	9.360	9.460	9.460	1,747,448
2022-07-19	9.480	9.550	9.200	9.500	9.500	2,235,785
2022-07-18	9.120	9.340	8.960	9.300	9.300	1,591,590
2022-07-15	9.110	9.220	8.900	8.980	8.980	1,575,488
2022-07-14	9.010	9.260	8.800	9.110	9.110	1,894,577
2022-07-13	8.850	8.950	8.750	8.870	8.870	1,103,968
2022-07-12	9.030	9.120	8.770	8.770	8.770	1,787,746
2022-07-11	9.250	9.300	9.020	9.120	9.120	1,659,059
2022-07-08	8.780	9.440	8.780	9.160	9.160	3,083,474
2022-07-07	8.930	8.940	8.740	8.780	8.780	1,286,821
2022-07-06	8.860	9.000	8.690	8.820	8.820	1,494,057
2022-07-05	9.070	9.070	8.750	8.830	8.830	1,519,084
2022-07-04	9.200	9.200	8.920	9.010	9.010	1,658,773
2022-07-01	9.250	9.410	9.000	9.080	9.080	2,190,406
2022-06-30	9.320	9.450	9.230	9.300	9.300	1,640,400
2022-06-29	9.490	9.700	9.300	9.320	9.320	2,462,457
2022-06-28	9.360	9.750	9.210	9.580	9.580	2,523,462
2022-06-27	9.580	9.600	9.340	9.370	9.370	1,602,979
2022-06-24	9.490	9.690	9.430	9.540	9.540	1,977,361
2022-06-23	9.210	9.490	9.190	9.410	9.410	2,093,612
2022-06-22	9.800	9.830	9.230	9.230	9.230	3,042,896
2022-06-21	9.490	9.950	9.490	9.780	9.780	3,552,833
2022-06-20	9.450	9.680	9.400	9.500	9.500	1,667,460
2022-06-17	9.570	9.660	9.260	9.540	9.540	2,023,004
2022-06-16	9.400	9.750	9.400	9.660	9.660	2,890,497
2022-06-15	9.410	9.630	9.300	9.430	9.430	2,893,441
2022-06-14	9.650	9.650	9.050	9.330	9.330	3,000,752
2022-06-13	9.480	9.700	9.400	9.660	9.660	1,815,145
2022-06-10	9.480	9.740	9.430	9.540	9.540	3,350,307
2022-06-09	10.060	10.060	9.500	9.580	9.580	3,031,730
2022-06-08	10.010	10.410	9.800	10.010	10.010	3,383,830
2022-06-07	10.320	10.590	10.070	10.190	10.190	4,232,992
2022-06-06	10.090	10.750	10.000	10.560	10.560	9,004,552
2022-06-02	9.080	10.660	8.940	10.240	10.240	9,533,077
2022-06-01	8.820	9.280	8.720	9.180	9.180	3,687,016
2022-05-31	8.400	8.840	8.300	8.820	8.820	3,015,532
2022-05-30	8.300	8.400	8.200	8.380	8.380	1,280,952
2022-05-27	8.450	8.510	8.220	8.260	8.260	1,172,073
2022-05-26	8.570	8.570	8.200	8.350	8.350	1,762,653
2022-05-25	8.270	8.470	8.250	8.470	8.470	1,493,781
2022-05-24	8.780	8.820	8.220	8.270	8.270	1,893,750
2022-05-23	8.850	8.850	8.540	8.760	8.760	1,489,356
2022-05-20	8.500	8.700	8.500	8.670	8.670	2,086,950
2022-05-19	8.510	8.650	8.440	8.500	8.500	2,192,395
2022-05-18	8.160	8.790	8.150	8.600	8.600	4,595,303
2022-05-17	8.250	8.250	8.030	8.130	8.130	1,602,264
2022-05-16	8.240	8.430	8.130	8.190	8.190	1,999,706
2022-05-13	8.210	8.250	8.100	8.150	8.150	1,213,622
2022-05-12	8.000	8.360	7.970	8.160	8.160	2,383,815

← NewerPage 18 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.