Hangzhou Raycloud Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 12.200 | 12.530 | 11.900 | 12.080 | 12.080 | 27,611,444 |
| 2025-01-21 | 12.300 | 12.880 | 11.800 | 12.830 | 12.830 | 41,724,719 |
| 2025-01-20 | 13.100 | 13.380 | 12.120 | 12.320 | 12.320 | 57,512,112 |
| 2025-01-17 | 13.300 | 14.950 | 13.020 | 13.550 | 13.550 | 74,250,631 |
| 2025-01-16 | 12.580 | 13.000 | 12.110 | 12.460 | 12.460 | 29,783,289 |
| 2025-01-15 | 13.190 | 13.600 | 12.500 | 12.670 | 12.670 | 39,763,935 |
| 2025-01-14 | 11.820 | 12.750 | 11.550 | 12.700 | 12.700 | 32,688,130 |
| 2025-01-13 | 12.210 | 12.260 | 11.370 | 11.390 | 11.390 | 26,219,865 |
| 2025-01-10 | 13.000 | 13.490 | 12.310 | 12.470 | 12.470 | 39,499,498 |
| 2025-01-09 | 12.480 | 13.900 | 12.280 | 13.710 | 13.710 | 50,186,474 |
| 2025-01-08 | 12.390 | 13.380 | 12.160 | 12.720 | 12.720 | 43,685,722 |
| 2025-01-07 | 11.390 | 12.670 | 11.330 | 12.440 | 12.440 | 34,870,717 |
| 2025-01-06 | 11.510 | 11.920 | 10.800 | 11.690 | 11.690 | 31,842,071 |
| 2025-01-03 | 12.430 | 12.780 | 11.220 | 11.420 | 11.420 | 40,829,073 |
| 2025-01-02 | 12.400 | 13.550 | 11.830 | 12.800 | 12.800 | 61,848,459 |
| 2024-12-31 | 11.190 | 11.850 | 10.910 | 11.310 | 11.310 | 32,502,224 |
| 2024-12-30 | 11.600 | 11.660 | 11.080 | 11.120 | 11.120 | 34,839,848 |
| 2024-12-27 | 12.280 | 13.550 | 11.910 | 12.120 | 12.120 | 50,122,331 |
| 2024-12-26 | 13.000 | 13.500 | 12.270 | 12.660 | 12.660 | 56,933,274 |
| 2024-12-25 | 12.150 | 12.400 | 11.410 | 11.610 | 11.610 | 42,678,233 |
| 2024-12-24 | 12.330 | 13.480 | 11.520 | 12.970 | 12.970 | 61,534,261 |
| 2024-12-23 | 13.910 | 13.910 | 12.330 | 12.610 | 12.610 | 61,726,057 |
| 2024-12-20 | 12.660 | 13.900 | 12.270 | 13.900 | 13.900 | 83,189,468 |
| 2024-12-19 | 9.360 | 11.580 | 9.320 | 11.580 | 11.580 | 37,314,029 |
| 2024-12-18 | 9.500 | 9.910 | 9.290 | 9.650 | 9.650 | 13,121,136 |
| 2024-12-17 | 10.490 | 10.490 | 9.380 | 9.470 | 9.470 | 18,919,116 |
| 2024-12-16 | 10.260 | 10.570 | 10.010 | 10.490 | 10.490 | 17,448,034 |
| 2024-12-13 | 10.540 | 10.740 | 10.210 | 10.260 | 10.260 | 15,963,288 |
| 2024-12-12 | 10.920 | 11.150 | 10.300 | 10.660 | 10.660 | 24,534,926 |
| 2024-12-11 | 11.530 | 11.550 | 10.610 | 11.000 | 11.000 | 38,663,207 |
| 2024-12-10 | 10.480 | 11.790 | 9.790 | 11.750 | 11.750 | 47,436,685 |
| 2024-12-09 | 9.880 | 10.200 | 9.700 | 9.830 | 9.830 | 20,305,696 |
| 2024-12-06 | 9.740 | 10.060 | 9.290 | 9.740 | 9.740 | 20,675,277 |
| 2024-12-05 | 8.970 | 9.700 | 8.930 | 9.450 | 9.450 | 17,724,318 |
| 2024-12-04 | 9.160 | 9.250 | 8.860 | 8.960 | 8.960 | 8,711,521 |
| 2024-12-03 | 9.250 | 9.340 | 8.910 | 9.250 | 9.250 | 10,340,589 |
| 2024-12-02 | 9.060 | 9.350 | 8.970 | 9.260 | 9.260 | 11,145,447 |
| 2024-11-29 | 9.080 | 9.350 | 8.800 | 9.100 | 9.100 | 14,996,965 |
| 2024-11-28 | 9.070 | 9.270 | 8.920 | 9.000 | 9.000 | 13,206,390 |
| 2024-11-27 | 8.650 | 9.010 | 8.250 | 8.990 | 8.990 | 11,994,862 |
| 2024-11-26 | 9.050 | 9.190 | 8.640 | 8.660 | 8.660 | 12,086,164 |
| 2024-11-25 | 9.190 | 9.290 | 8.510 | 9.030 | 9.030 | 14,466,056 |
| 2024-11-22 | 8.990 | 9.820 | 8.810 | 9.030 | 9.030 | 21,803,308 |
| 2024-11-21 | 8.960 | 9.150 | 8.810 | 8.970 | 8.970 | 11,447,098 |
| 2024-11-20 | 8.500 | 8.990 | 8.470 | 8.970 | 8.970 | 13,124,372 |
| 2024-11-19 | 8.230 | 8.550 | 8.060 | 8.520 | 8.520 | 11,409,584 |
| 2024-11-18 | 9.030 | 9.100 | 8.160 | 8.220 | 8.220 | 17,134,650 |
| 2024-11-15 | 9.130 | 9.790 | 9.080 | 9.120 | 9.120 | 19,889,252 |
| 2024-11-14 | 9.680 | 9.740 | 9.140 | 9.160 | 9.160 | 21,582,040 |
| 2024-11-13 | 9.600 | 10.260 | 9.420 | 9.810 | 9.810 | 31,479,114 |
| 2024-11-12 | 9.510 | 9.540 | 9.050 | 9.190 | 9.190 | 13,579,615 |
| 2024-11-11 | 8.880 | 9.510 | 8.850 | 9.470 | 9.470 | 13,277,168 |
| 2024-11-08 | 9.000 | 9.210 | 8.880 | 9.000 | 9.000 | 12,349,528 |
| 2024-11-07 | 8.420 | 8.850 | 8.400 | 8.840 | 8.840 | 12,300,382 |
| 2024-11-06 | 8.490 | 8.770 | 8.420 | 8.470 | 8.470 | 10,003,081 |
| 2024-11-05 | 8.240 | 8.500 | 8.110 | 8.490 | 8.490 | 9,012,061 |
| 2024-11-04 | 7.880 | 8.190 | 7.800 | 8.180 | 8.180 | 7,824,507 |
| 2024-11-01 | 8.630 | 8.650 | 7.880 | 7.880 | 7.880 | 11,898,939 |
| 2024-10-31 | 8.410 | 8.670 | 8.280 | 8.610 | 8.610 | 8,940,523 |
| 2024-10-30 | 8.550 | 8.680 | 8.290 | 8.400 | 8.400 | 10,396,515 |
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.