Hangzhou Raycloud Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 11.440 | 12.080 | 11.440 | 11.540 | 11.540 | 10,204,365 |
| 2025-04-24 | 11.790 | 11.890 | 11.350 | 11.490 | 11.490 | 9,223,947 |
| 2025-04-23 | 12.050 | 12.260 | 11.780 | 11.820 | 11.820 | 9,472,905 |
| 2025-04-22 | 12.340 | 12.350 | 11.910 | 11.940 | 11.940 | 8,924,893 |
| 2025-04-21 | 11.660 | 12.390 | 11.460 | 12.220 | 12.220 | 14,307,459 |
| 2025-04-18 | 12.060 | 12.130 | 11.530 | 11.670 | 11.670 | 12,226,550 |
| 2025-04-17 | 11.500 | 12.840 | 11.390 | 12.130 | 12.130 | 18,528,961 |
| 2025-04-16 | 12.400 | 12.400 | 11.300 | 11.500 | 11.500 | 14,808,411 |
| 2025-04-15 | 11.800 | 12.200 | 11.500 | 11.990 | 11.990 | 13,559,326 |
| 2025-04-14 | 11.690 | 12.230 | 11.580 | 11.880 | 11.880 | 11,440,978 |
| 2025-04-11 | 11.130 | 11.530 | 11.100 | 11.430 | 11.430 | 7,479,103 |
| 2025-04-10 | 11.100 | 11.710 | 11.100 | 11.250 | 11.250 | 11,173,094 |
| 2025-04-09 | 10.440 | 10.980 | 9.530 | 10.890 | 10.890 | 13,470,576 |
| 2025-04-08 | 10.060 | 10.700 | 10.060 | 10.450 | 10.450 | 12,028,155 |
| 2025-04-07 | 11.750 | 11.990 | 10.130 | 10.130 | 10.130 | 12,223,285 |
| 2025-04-03 | 12.700 | 13.050 | 12.500 | 12.660 | 12.660 | 5,181,466 |
| 2025-04-02 | 12.910 | 13.160 | 12.890 | 12.920 | 12.920 | 4,114,051 |
| 2025-04-01 | 13.200 | 13.290 | 12.850 | 12.890 | 12.890 | 7,284,625 |
| 2025-03-31 | 12.810 | 13.290 | 12.410 | 13.270 | 13.270 | 10,481,309 |
| 2025-03-28 | 12.920 | 13.250 | 12.920 | 13.000 | 13.000 | 5,667,062 |
| 2025-03-27 | 13.050 | 13.340 | 12.890 | 13.030 | 13.030 | 6,866,983 |
| 2025-03-26 | 13.310 | 13.580 | 13.060 | 13.120 | 13.120 | 7,891,035 |
| 2025-03-25 | 14.720 | 14.770 | 13.230 | 13.350 | 13.350 | 14,369,656 |
| 2025-03-24 | 14.450 | 14.980 | 14.340 | 14.770 | 14.770 | 9,855,679 |
| 2025-03-21 | 15.000 | 15.150 | 14.400 | 14.440 | 14.440 | 9,875,471 |
| 2025-03-20 | 15.140 | 15.890 | 14.910 | 15.180 | 15.180 | 15,826,206 |
| 2025-03-19 | 14.800 | 15.370 | 14.650 | 15.280 | 15.280 | 14,701,132 |
| 2025-03-18 | 15.000 | 15.100 | 14.640 | 14.750 | 14.750 | 8,520,881 |
| 2025-03-17 | 14.660 | 14.690 | 14.380 | 14.600 | 14.600 | 9,075,033 |
| 2025-03-14 | 14.440 | 14.780 | 14.370 | 14.660 | 14.660 | 9,495,160 |
| 2025-03-13 | 15.050 | 15.150 | 14.280 | 14.460 | 14.460 | 12,877,422 |
| 2025-03-12 | 15.450 | 15.640 | 15.080 | 15.080 | 15.080 | 13,731,718 |
| 2025-03-11 | 14.860 | 15.260 | 14.850 | 15.200 | 15.200 | 10,763,914 |
| 2025-03-10 | 15.650 | 15.650 | 15.110 | 15.350 | 15.350 | 12,875,609 |
| 2025-03-07 | 16.720 | 16.720 | 15.500 | 15.730 | 15.730 | 26,309,993 |
| 2025-03-06 | 15.100 | 17.170 | 15.100 | 16.590 | 16.590 | 36,014,044 |
| 2025-03-05 | 14.700 | 14.920 | 14.250 | 14.820 | 14.820 | 14,415,093 |
| 2025-03-04 | 14.220 | 14.870 | 14.190 | 14.760 | 14.760 | 11,325,472 |
| 2025-03-03 | 14.990 | 15.160 | 14.270 | 14.530 | 14.530 | 13,598,214 |
| 2025-02-28 | 16.200 | 16.230 | 14.490 | 14.830 | 14.830 | 24,309,410 |
| 2025-02-27 | 17.130 | 17.130 | 16.120 | 16.570 | 16.570 | 22,816,333 |
| 2025-02-26 | 16.580 | 17.270 | 16.220 | 17.120 | 17.120 | 31,685,828 |
| 2025-02-25 | 15.700 | 16.580 | 15.700 | 16.360 | 16.360 | 22,087,344 |
| 2025-02-24 | 16.620 | 16.650 | 15.500 | 16.280 | 16.280 | 29,421,706 |
| 2025-02-21 | 17.000 | 17.000 | 16.100 | 16.630 | 16.630 | 31,637,315 |
| 2025-02-20 | 16.480 | 16.800 | 16.260 | 16.510 | 16.510 | 26,452,550 |
| 2025-02-19 | 16.130 | 17.160 | 15.800 | 16.750 | 16.750 | 35,443,112 |
| 2025-02-18 | 17.000 | 17.390 | 15.800 | 15.990 | 15.990 | 37,103,881 |
| 2025-02-17 | 19.000 | 19.330 | 17.000 | 17.480 | 17.480 | 45,358,270 |
| 2025-02-14 | 17.700 | 19.420 | 17.560 | 18.160 | 18.160 | 55,260,191 |
| 2025-02-13 | 17.280 | 19.480 | 16.400 | 18.350 | 18.350 | 63,689,397 |
| 2025-02-12 | 17.160 | 18.150 | 17.040 | 17.630 | 17.630 | 51,247,891 |
| 2025-02-11 | 18.000 | 19.710 | 17.040 | 17.160 | 17.160 | 79,601,797 |
| 2025-02-10 | 15.000 | 17.740 | 14.740 | 17.740 | 17.740 | 68,192,616 |
| 2025-02-07 | 14.870 | 15.490 | 14.300 | 14.780 | 14.780 | 57,318,311 |
| 2025-02-06 | 13.200 | 15.720 | 13.000 | 15.300 | 15.300 | 62,023,153 |
| 2025-02-05 | 12.000 | 13.590 | 12.000 | 13.350 | 13.350 | 47,078,265 |
| 2025-01-27 | 13.000 | 13.150 | 11.900 | 12.000 | 12.000 | 27,333,444 |
| 2025-01-24 | 12.000 | 12.470 | 11.820 | 12.360 | 12.360 | 25,454,878 |
| 2025-01-23 | 12.000 | 12.510 | 11.930 | 12.160 | 12.160 | 25,956,714 |
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.