Hangzhou Raycloud Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.160	8.460	8.090	8.140	8.140	2,792,145
2022-05-10	7.900	8.130	7.900	8.050	8.050	2,018,760
2022-05-09	7.810	8.200	7.810	8.010	8.010	1,547,555
2022-05-06	7.750	8.240	7.750	7.950	7.950	2,603,764
2022-05-05	7.800	8.120	7.630	8.050	8.050	3,968,652
2022-04-29	7.260	8.080	7.240	7.940	7.940	4,146,481
2022-04-28	7.620	7.720	7.290	7.380	7.380	2,655,783
2022-04-27	7.280	7.740	7.250	7.700	7.700	2,701,536
2022-04-26	7.920	7.930	7.450	7.510	7.510	1,980,258
2022-04-25	8.530	8.650	7.730	7.790	7.790	3,372,773
2022-04-22	8.880	8.960	8.650	8.670	8.670	1,378,154
2022-04-21	9.200	9.250	8.720	8.890	8.890	1,331,173
2022-04-20	9.500	9.500	9.110	9.150	9.150	1,217,330
2022-04-19	9.440	9.590	9.230	9.370	9.370	995,020
2022-04-18	9.140	9.460	8.900	9.440	9.440	1,725,645
2022-04-15	9.530	9.700	9.030	9.180	9.180	1,522,745
2022-04-14	9.720	9.830	9.550	9.560	9.560	1,360,129
2022-04-13	10.060	10.060	9.650	9.690	9.690	1,276,859
2022-04-12	9.640	10.070	9.600	9.990	9.990	1,737,145
2022-04-11	10.040	10.060	9.500	9.680	9.680	1,649,606
2022-04-08	10.360	10.640	9.950	10.020	10.020	1,625,879
2022-04-07	10.780	10.780	10.400	10.430	10.430	1,473,337
2022-04-06	10.540	10.870	10.510	10.750	10.750	1,638,666
2022-04-01	10.680	10.680	10.370	10.540	10.540	2,067,978
2022-03-31	10.530	10.760	10.500	10.630	10.630	1,582,395
2022-03-30	10.500	10.590	10.300	10.590	10.590	1,324,576
2022-03-29	10.600	10.720	10.320	10.350	10.350	1,462,288
2022-03-28	10.750	10.750	10.400	10.700	10.700	1,188,284
2022-03-25	10.720	10.900	10.510	10.700	10.700	1,340,588
2022-03-24	11.010	11.010	10.640	10.720	10.720	1,774,315
2022-03-23	11.110	11.220	10.920	11.050	11.050	1,584,846
2022-03-22	11.130	11.130	10.890	10.980	10.980	1,462,397
2022-03-21	11.430	11.430	11.020	11.090	11.090	1,385,841
2022-03-18	11.310	11.310	11.090	11.250	11.250	1,569,597
2022-03-17	11.140	11.410	11.110	11.240	11.240	2,606,115
2022-03-16	11.070	11.090	10.450	10.930	10.930	2,490,939
2022-03-15	11.150	11.340	10.780	10.780	10.780	1,614,329
2022-03-14	11.630	11.630	11.160	11.210	11.210	1,352,693
2022-03-11	11.410	11.630	11.090	11.630	11.630	1,850,145
2022-03-10	11.510	11.720	11.310	11.460	11.460	1,216,448
2022-03-09	11.720	11.850	10.980	11.320	11.320	2,437,909
2022-03-08	12.120	12.200	11.660	11.660	11.660	2,117,041
2022-03-07	12.160	12.290	11.930	12.160	12.160	1,709,415
2022-03-04	12.390	12.390	12.100	12.140	12.140	1,603,048
2022-03-03	12.270	12.350	12.110	12.200	12.200	1,233,354
2022-03-02	12.200	12.350	12.110	12.210	12.210	989,832
2022-03-01	12.450	12.450	12.200	12.340	12.340	1,164,173
2022-02-28	12.280	12.350	11.900	12.290	12.290	1,764,448
2022-02-25	12.300	12.500	12.170	12.250	12.250	1,400,260
2022-02-24	12.750	12.780	12.060	12.230	12.230	2,602,022
2022-02-23	12.610	12.840	12.480	12.800	12.800	1,512,386
2022-02-22	12.870	12.900	12.520	12.600	12.600	1,524,484
2022-02-21	12.480	13.170	12.470	12.900	12.900	3,589,983
2022-02-18	12.120	12.440	12.060	12.430	12.430	2,084,193
2022-02-17	12.100	12.320	12.070	12.120	12.120	1,992,548
2022-02-16	12.110	12.380	12.030	12.170	12.170	1,894,823
2022-02-15	12.200	12.480	12.070	12.110	12.110	1,769,559
2022-02-14	12.410	12.590	12.000	12.230	12.230	2,215,360
2022-02-11	12.960	12.960	12.400	12.500	12.500	2,261,289
2022-02-10	13.070	13.110	12.810	12.950	12.950	1,378,390

← NewerPage 19 of 21 · 1,219 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.