Hangzhou Raycloud Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.950	13.360	12.910	13.030	13.030	1,868,920
2022-02-08	12.490	13.060	12.210	12.960	12.960	2,216,322
2022-02-07	12.850	13.040	12.350	12.500	12.500	1,871,030
2022-01-28	12.590	13.100	12.590	12.790	12.790	1,771,122
2022-01-27	14.070	14.070	12.610	12.650	12.650	3,358,025
2022-01-26	13.980	14.340	13.510	13.790	13.790	2,365,815
2022-01-25	14.800	15.040	13.770	13.780	13.780	3,401,263
2022-01-24	14.940	15.550	14.880	14.900	14.900	3,204,730
2022-01-21	14.500	15.480	14.440	15.100	15.100	4,962,082
2022-01-20	15.060	15.060	14.520	14.550	14.550	2,527,220
2022-01-19	14.840	15.120	14.700	15.060	15.060	2,560,925
2022-01-18	15.350	15.440	14.750	14.840	14.840	3,843,790
2022-01-17	14.720	15.340	14.700	15.260	15.260	4,702,395
2022-01-14	14.520	14.900	14.320	14.670	14.670	2,808,000
2022-01-13	14.500	14.680	14.310	14.520	14.520	2,023,350
2022-01-12	14.150	14.460	13.990	14.410	14.410	2,046,555
2022-01-11	14.190	14.350	13.920	14.050	14.050	1,316,837
2022-01-10	14.190	14.270	13.670	14.190	14.190	1,241,274
2022-01-07	14.290	14.430	13.910	13.960	13.960	1,574,877
2022-01-06	14.510	14.510	14.180	14.240	14.240	1,123,994
2022-01-05	14.290	14.570	14.290	14.410	14.410	2,511,753
2022-01-04	13.990	14.470	13.790	14.350	14.350	2,658,162
2021-12-31	13.770	13.920	13.670	13.860	13.860	1,106,608
2021-12-30	13.740	13.930	13.460	13.800	13.800	1,599,383
2021-12-29	13.560	13.720	13.400	13.530	13.530	1,031,925
2021-12-28	13.370	13.790	13.330	13.690	13.690	1,398,306
2021-12-27	13.250	13.390	13.030	13.310	13.310	1,279,865
2021-12-24	13.690	13.770	13.280	13.330	13.330	1,251,064
2021-12-23	14.010	14.220	13.610	13.650	13.650	2,117,527
2021-12-22	13.920	14.390	13.800	14.100	14.100	1,786,136
2021-12-21	13.680	13.920	13.680	13.790	13.790	1,017,066
2021-12-20	13.840	13.990	13.650	13.700	13.700	1,221,797
2021-12-17	14.420	14.420	13.880	13.920	13.920	1,686,663
2021-12-16	14.570	14.570	14.270	14.330	14.330	1,449,946
2021-12-15	14.250	14.750	14.250	14.400	14.400	2,126,670
2021-12-14	13.750	14.360	13.750	14.320	14.320	2,614,239
2021-12-13	13.560	14.100	13.560	13.760	13.760	1,795,455
2021-12-10	13.860	13.960	13.500	13.500	13.500	1,942,551
2021-12-09	13.740	13.940	13.600	13.890	13.890	1,592,844
2021-12-08	13.850	13.880	13.600	13.740	13.740	1,215,536
2021-12-07	13.910	14.020	13.610	13.780	13.780	1,379,057
2021-12-06	14.360	14.540	13.840	13.900	13.900	1,742,947
2021-12-03	14.700	14.870	14.330	14.360	14.360	1,922,527
2021-12-02	14.860	15.240	14.600	14.700	14.700	2,477,957
2021-12-01	14.700	15.570	14.670	15.070	15.070	4,959,677
2021-11-30	13.940	15.060	13.850	14.610	14.610	5,211,868
2021-11-29	13.900	14.070	13.650	13.800	13.800	1,276,712
2021-11-26	14.290	14.290	13.850	14.050	14.050	1,600,651
2021-11-25	14.410	14.530	14.110	14.240	14.240	1,499,458
2021-11-24	14.080	14.460	14.000	14.410	14.410	1,610,790
2021-11-23	14.270	14.310	14.000	14.200	14.200	1,361,954
2021-11-22	14.460	14.460	14.000	14.170	14.170	1,194,778
2021-11-19	14.010	14.390	13.930	14.280	14.280	2,080,605
2021-11-18	14.210	14.350	13.860	13.880	13.880	1,959,914
2021-11-17	14.110	14.470	14.050	14.210	14.210	1,552,062
2021-11-16	14.550	14.550	14.110	14.110	14.110	1,485,806
2021-11-15	13.930	14.750	13.650	14.500	14.500	3,821,337
2021-11-12	13.780	13.790	13.470	13.640	13.640	1,234,740
2021-11-11	13.560	13.800	13.450	13.690	13.690	1,700,707
2021-11-10	13.410	13.740	13.370	13.560	13.560	1,113,896

← NewerPage 20 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.