Hangzhou Raycloud Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	14.470	14.820	14.410	14.550	14.550	6,648,320
2025-10-23	14.510	14.510	13.990	14.390	14.390	5,307,797
2025-10-22	14.520	14.650	14.310	14.350	14.350	4,830,969
2025-10-21	14.150	14.750	14.040	14.610	14.610	9,988,516
2025-10-20	14.140	14.400	13.960	14.120	14.120	6,903,835
2025-10-17	14.520	14.590	13.850	13.870	13.870	7,480,214
2025-10-16	14.590	14.720	14.350	14.410	14.410	5,618,835
2025-10-15	14.480	14.880	14.340	14.720	14.720	7,082,321
2025-10-14	15.220	15.460	14.400	14.420	14.420	11,376,612
2025-10-13	14.550	15.900	14.310	15.180	15.180	11,884,517
2025-10-10	15.850	16.080	15.070	15.150	15.150	11,473,497
2025-10-09	15.580	16.450	15.580	15.930	15.930	11,595,179
2025-09-30	15.500	16.070	15.500	15.670	15.670	9,178,268
2025-09-29	15.130	15.470	15.000	15.410	15.410	7,738,780
2025-09-26	16.000	16.290	15.070	15.110	15.110	12,163,284
2025-09-25	15.450	16.730	15.220	16.100	16.100	17,771,414
2025-09-24	14.640	15.610	14.490	15.430	15.430	12,168,205
2025-09-23	15.280	15.310	14.200	14.680	14.680	10,740,735
2025-09-22	15.070	15.530	14.910	15.290	15.290	6,667,936
2025-09-19	15.120	15.470	14.940	15.090	15.090	7,816,201
2025-09-18	15.450	15.900	15.050	15.200	15.200	10,869,029
2025-09-17	15.690	15.740	15.330	15.540	15.540	6,803,531
2025-09-16	15.090	15.840	15.010	15.740	15.740	12,362,080
2025-09-15	15.270	15.380	14.950	15.090	15.090	8,051,389
2025-09-12	15.510	15.920	15.210	15.270	15.270	11,527,182
2025-09-11	15.220	15.590	14.870	15.450	15.450	11,353,698
2025-09-10	15.010	15.580	14.880	15.230	15.230	12,122,461
2025-09-09	15.570	15.570	14.860	14.860	14.860	10,246,981
2025-09-08	15.160	15.520	14.990	15.420	15.420	10,730,951
2025-09-05	15.290	15.290	14.770	15.160	15.160	13,173,400
2025-09-04	15.610	15.740	14.770	15.060	15.060	10,421,619
2025-09-03	16.220	16.350	15.570	15.610	15.610	9,236,051
2025-09-02	17.150	17.150	16.100	16.210	16.210	12,483,859
2025-09-01	17.120	17.970	16.980	17.050	17.050	18,057,518
2025-08-29	17.600	17.770	16.610	16.900	16.900	19,475,816
2025-08-28	17.500	17.840	17.150	17.600	17.600	13,981,054
2025-08-27	18.770	19.000	17.500	17.540	17.540	19,279,816
2025-08-26	18.150	18.730	18.050	18.230	18.230	13,495,092
2025-08-25	17.790	18.880	17.790	18.260	18.260	21,192,726
2025-08-22	16.580	17.800	16.520	17.800	17.800	22,533,690
2025-08-21	16.780	17.040	16.400	16.520	16.520	10,299,613
2025-08-20	16.850	16.950	16.180	16.700	16.700	15,200,866
2025-08-19	17.170	17.350	16.900	16.980	16.980	10,525,659
2025-08-18	16.380	17.260	16.380	17.060	17.060	14,800,983
2025-08-15	16.060	16.560	15.830	16.360	16.360	12,006,885
2025-08-14	16.560	16.580	15.900	16.050	16.050	14,180,267
2025-08-13	16.350	16.860	16.350	16.590	16.590	13,540,378
2025-08-12	16.750	17.220	16.010	16.460	16.460	15,284,471
2025-08-11	16.500	17.020	16.500	16.750	16.750	12,634,695
2025-08-08	18.010	18.160	16.560	16.570	16.570	19,980,500
2025-08-07	18.580	19.380	18.010	18.130	18.130	15,206,550
2025-08-06	17.680	18.200	17.490	17.940	17.940	9,065,429
2025-08-05	18.400	18.790	17.660	17.770	17.770	15,499,490
2025-08-04	17.710	18.650	17.200	18.590	18.590	14,712,642
2025-08-01	17.550	17.960	17.050	17.960	17.960	18,560,037
2025-07-31	16.960	18.260	16.720	17.200	17.200	24,091,416
2025-07-30	16.880	17.320	16.400	16.760	16.760	10,188,811
2025-07-29	16.850	17.560	16.590	17.020	17.020	12,559,849
2025-07-28	16.930	17.250	16.500	17.120	17.120	10,257,131
2025-07-25	16.330	17.190	16.180	17.100	17.100	18,173,143

← NewerPage 5 of 21 · 1,218 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.