Hangzhou Raycloud Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	26.350	27.500	25.220	26.240	26.240	27,716,627
2026-01-19	25.300	27.750	25.100	25.780	25.780	34,604,425
2026-01-16	25.500	26.980	23.560	26.200	26.200	50,485,101
2026-01-15	30.960	30.990	27.360	27.360	27.360	32,773,396
2026-01-14	30.580	34.200	30.310	34.200	34.200	27,673,309
2026-01-13	26.930	29.380	25.310	28.500	28.500	78,156,906
2026-01-12	21.500	24.480	21.300	24.480	24.480	38,684,388
2026-01-09	17.980	20.500	17.860	20.400	20.400	39,667,113
2026-01-08	17.580	18.410	17.350	18.230	18.230	29,501,213
2026-01-07	17.350	17.910	17.220	17.610	17.610	24,750,638
2026-01-06	17.700	17.760	17.300	17.500	17.500	24,784,964
2026-01-05	16.770	18.020	16.620	17.700	17.700	38,742,928
2025-12-31	15.830	17.430	15.730	16.870	16.870	39,349,931
2025-12-30	15.560	16.320	15.530	15.820	15.820	20,544,809
2025-12-29	15.620	15.890	15.410	15.610	15.610	12,519,220
2025-12-26	15.600	16.180	15.350	15.680	15.680	19,248,875
2025-12-25	15.460	15.740	15.400	15.640	15.640	11,455,292
2025-12-24	15.250	15.590	15.240	15.530	15.530	7,899,468
2025-12-23	15.440	15.540	15.210	15.370	15.370	9,608,201
2025-12-22	15.550	15.780	15.410	15.430	15.430	10,204,194
2025-12-19	15.720	15.860	15.430	15.550	15.550	10,982,171
2025-12-18	15.590	16.000	15.490	15.640	15.640	12,150,070
2025-12-17	15.490	15.810	15.220	15.740	15.740	13,736,551
2025-12-16	16.220	16.370	15.410	15.480	15.480	13,446,856
2025-12-15	16.260	16.490	16.060	16.230	16.230	10,974,124
2025-12-12	16.500	16.760	16.360	16.600	16.600	14,628,717
2025-12-11	16.900	17.150	16.530	16.580	16.580	16,701,845
2025-12-10	17.070	17.290	16.800	16.930	16.930	15,554,017
2025-12-09	17.560	17.620	16.950	17.010	17.010	23,604,563
2025-12-08	17.330	17.890	17.210	17.830	17.830	27,281,530
2025-12-05	17.300	17.460	17.040	17.330	17.330	19,608,672
2025-12-04	17.700	17.810	17.300	17.350	17.350	16,388,779
2025-12-03	18.650	18.800	17.630	17.820	17.820	26,168,690
2025-12-02	18.400	18.710	18.000	18.360	18.360	25,273,701
2025-12-01	18.800	19.450	18.500	18.760	18.760	32,774,276
2025-11-28	20.300	20.600	19.070	19.240	19.240	45,390,252
2025-11-27	20.900	20.990	19.800	19.900	19.900	50,634,707
2025-11-26	20.090	22.990	20.090	20.950	20.950	67,046,049
2025-11-25	19.800	21.750	19.470	20.140	20.140	80,768,108
2025-11-24	17.050	19.860	16.170	19.860	19.860	66,156,387
2025-11-21	16.320	17.300	15.940	16.550	16.550	48,083,015
2025-11-20	17.100	17.150	16.010	16.350	16.350	39,316,786
2025-11-19	16.950	17.500	15.830	17.220	17.220	66,509,853
2025-11-18	13.740	16.450	13.650	16.450	16.450	39,001,892
2025-11-17	13.250	14.000	13.130	13.710	13.710	17,826,728
2025-11-14	14.200	14.270	13.300	13.350	13.350	27,241,812
2025-11-13	13.740	14.890	13.610	14.890	14.890	13,531,672
2025-11-12	13.830	13.900	13.550	13.690	13.690	4,937,704
2025-11-11	14.120	14.190	13.870	13.910	13.910	5,547,403
2025-11-10	14.000	14.300	13.970	14.120	14.120	5,916,109
2025-11-07	14.030	14.500	13.870	13.980	13.980	7,583,413
2025-11-06	14.230	14.350	14.010	14.260	14.260	6,634,467
2025-11-05	14.420	14.560	14.040	14.300	14.300	8,107,759
2025-11-04	15.000	15.010	14.360	14.560	14.560	8,202,682
2025-11-03	14.810	15.080	14.630	15.000	15.000	10,968,378
2025-10-31	14.010	14.910	14.000	14.630	14.630	12,813,713
2025-10-30	14.130	14.360	13.890	14.050	14.050	6,879,017
2025-10-29	14.280	14.410	13.980	14.130	14.130	6,883,978
2025-10-28	14.200	14.640	14.170	14.300	14.300	6,951,333
2025-10-27	14.660	14.810	14.110	14.260	14.260	9,742,707

← NewerPage 4 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.