Hangzhou Raycloud Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 13.280 | 13.540 | 13.210 | 13.440 | 13.440 | 1,124,266 |
| 2021-11-08 | 13.410 | 13.410 | 13.060 | 13.160 | 13.160 | 1,080,182 |
| 2021-11-05 | 12.960 | 13.460 | 12.930 | 13.300 | 13.300 | 1,813,451 |
| 2021-11-04 | 13.100 | 13.100 | 12.810 | 12.900 | 12.900 | 963,513 |
| 2021-11-03 | 12.520 | 13.090 | 12.400 | 12.860 | 12.860 | 1,083,620 |
| 2021-11-02 | 13.000 | 13.160 | 12.580 | 12.650 | 12.650 | 1,459,520 |
| 2021-11-01 | 12.640 | 12.920 | 12.510 | 12.840 | 12.840 | 1,123,437 |
| 2021-10-29 | 12.030 | 12.970 | 12.030 | 12.640 | 12.640 | 1,326,780 |
| 2021-10-28 | 12.720 | 12.800 | 12.330 | 12.330 | 12.330 | 1,098,944 |
| 2021-10-27 | 13.510 | 13.510 | 12.590 | 12.700 | 12.700 | 1,877,247 |
| 2021-10-26 | 13.610 | 13.660 | 13.370 | 13.380 | 13.380 | 1,117,703 |
| 2021-10-25 | 13.710 | 13.930 | 13.450 | 13.600 | 13.600 | 959,758 |
| 2021-10-22 | 14.030 | 14.070 | 13.620 | 13.810 | 13.810 | 1,178,918 |
| 2021-10-21 | 13.820 | 14.150 | 13.760 | 13.980 | 13.980 | 1,490,703 |
| 2021-10-20 | 13.740 | 13.910 | 13.570 | 13.820 | 13.820 | 1,093,997 |
| 2021-10-19 | 13.620 | 13.820 | 13.550 | 13.690 | 13.690 | 765,144 |
| 2021-10-18 | 13.800 | 13.800 | 13.460 | 13.610 | 13.610 | 966,232 |
| 2021-10-15 | 14.040 | 14.090 | 13.760 | 13.780 | 13.780 | 1,232,704 |
| 2021-10-14 | 14.000 | 14.180 | 13.950 | 14.130 | 14.130 | 875,506 |
← NewerPage 21 of 21 · 1,219 trading days
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.