Hangzhou Raycloud Technology Co Ltd historical data

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

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

← NewerPage 7 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.