Hangzhou Raycloud Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8.950 | 8.950 | 8.500 | 8.560 | 8.560 | 11,151,186 |
| 2024-10-28 | 8.670 | 8.880 | 8.660 | 8.880 | 8.880 | 9,766,590 |
| 2024-10-25 | 8.430 | 8.760 | 8.430 | 8.670 | 8.670 | 7,029,692 |
| 2024-10-24 | 8.530 | 8.600 | 8.430 | 8.460 | 8.460 | 7,099,197 |
| 2024-10-23 | 8.570 | 8.790 | 8.480 | 8.600 | 8.600 | 9,066,171 |
| 2024-10-22 | 8.850 | 8.930 | 8.520 | 8.620 | 8.620 | 10,858,789 |
| 2024-10-21 | 8.940 | 9.140 | 8.600 | 8.850 | 8.850 | 14,821,520 |
| 2024-10-18 | 8.270 | 9.090 | 8.130 | 8.710 | 8.710 | 15,517,185 |
| 2024-10-17 | 8.160 | 8.620 | 8.160 | 8.310 | 8.310 | 12,530,211 |
| 2024-10-16 | 7.970 | 8.320 | 7.900 | 8.150 | 8.150 | 9,620,339 |
| 2024-10-15 | 8.190 | 8.610 | 8.130 | 8.170 | 8.170 | 15,174,460 |
| 2024-10-14 | 8.040 | 8.290 | 7.760 | 8.270 | 8.270 | 15,130,896 |
| 2024-10-11 | 8.790 | 8.830 | 7.860 | 7.960 | 7.960 | 20,632,917 |
| 2024-10-10 | 9.200 | 9.410 | 8.670 | 8.800 | 8.800 | 19,894,756 |
| 2024-10-09 | 9.680 | 10.400 | 9.050 | 9.050 | 9.050 | 33,127,587 |
| 2024-10-08 | 9.530 | 9.530 | 8.480 | 9.530 | 9.530 | 27,417,100 |
| 2024-09-30 | 6.940 | 7.990 | 6.940 | 7.940 | 7.940 | 21,194,643 |
| 2024-09-27 | 6.410 | 6.760 | 6.380 | 6.660 | 6.660 | 6,189,220 |
| 2024-09-26 | 6.180 | 6.350 | 6.060 | 6.350 | 6.350 | 6,638,650 |
| 2024-09-25 | 6.030 | 6.370 | 6.030 | 6.120 | 6.120 | 9,140,347 |
| 2024-09-24 | 5.810 | 6.010 | 5.720 | 5.990 | 5.990 | 7,042,817 |
| 2024-09-23 | 5.680 | 5.940 | 5.620 | 5.840 | 5.840 | 6,932,592 |
| 2024-09-20 | 5.640 | 5.780 | 5.640 | 5.740 | 5.740 | 5,213,860 |
| 2024-09-19 | 5.410 | 5.710 | 5.370 | 5.650 | 5.650 | 6,034,351 |
| 2024-09-18 | 5.520 | 5.590 | 5.270 | 5.380 | 5.380 | 5,456,150 |
| 2024-09-13 | 5.780 | 5.780 | 5.520 | 5.530 | 5.530 | 4,073,920 |
| 2024-09-12 | 5.640 | 5.810 | 5.630 | 5.730 | 5.730 | 4,874,229 |
| 2024-09-11 | 5.650 | 5.700 | 5.590 | 5.630 | 5.630 | 4,557,252 |
| 2024-09-10 | 5.480 | 5.730 | 5.380 | 5.680 | 5.680 | 7,517,374 |
| 2024-09-09 | 5.490 | 5.560 | 5.380 | 5.450 | 5.450 | 4,113,628 |
| 2024-09-06 | 5.800 | 5.800 | 5.510 | 5.520 | 5.520 | 4,170,883 |
| 2024-09-05 | 5.730 | 5.810 | 5.670 | 5.760 | 5.760 | 3,847,954 |
| 2024-09-04 | 5.700 | 5.750 | 5.640 | 5.660 | 5.660 | 4,094,458 |
| 2024-09-03 | 5.860 | 5.860 | 5.640 | 5.730 | 5.730 | 5,186,125 |
| 2024-09-02 | 5.880 | 5.950 | 5.700 | 5.710 | 5.710 | 4,540,527 |
| 2024-08-30 | 5.730 | 5.970 | 5.700 | 5.860 | 5.860 | 3,761,369 |
| 2024-08-29 | 5.540 | 5.760 | 5.490 | 5.730 | 5.730 | 3,569,542 |
| 2024-08-28 | 5.480 | 5.630 | 5.350 | 5.570 | 5.570 | 3,818,332 |
| 2024-08-27 | 5.590 | 5.700 | 5.470 | 5.470 | 5.470 | 3,817,326 |
| 2024-08-26 | 5.640 | 5.750 | 5.540 | 5.650 | 5.650 | 3,993,611 |
| 2024-08-23 | 5.540 | 5.710 | 5.460 | 5.580 | 5.580 | 3,839,186 |
| 2024-08-22 | 5.690 | 5.860 | 5.510 | 5.540 | 5.540 | 4,549,871 |
| 2024-08-21 | 5.680 | 5.840 | 5.650 | 5.660 | 5.660 | 3,391,486 |
| 2024-08-20 | 5.810 | 5.880 | 5.720 | 5.730 | 5.730 | 4,155,025 |
| 2024-08-19 | 5.860 | 5.990 | 5.740 | 5.830 | 5.830 | 4,412,928 |
| 2024-08-16 | 5.650 | 5.910 | 5.650 | 5.850 | 5.850 | 6,042,175 |
| 2024-08-15 | 5.430 | 5.780 | 5.380 | 5.660 | 5.660 | 5,016,629 |
| 2024-08-14 | 5.480 | 5.560 | 5.450 | 5.480 | 5.480 | 2,351,845 |
| 2024-08-13 | 5.430 | 5.490 | 5.340 | 5.490 | 5.490 | 2,562,331 |
| 2024-08-12 | 5.620 | 5.620 | 5.400 | 5.430 | 5.430 | 3,476,778 |
| 2024-08-09 | 5.670 | 5.750 | 5.540 | 5.570 | 5.570 | 3,252,029 |
| 2024-08-08 | 5.780 | 5.790 | 5.570 | 5.640 | 5.640 | 3,709,986 |
| 2024-08-07 | 5.770 | 5.860 | 5.680 | 5.770 | 5.770 | 4,055,778 |
| 2024-08-06 | 5.670 | 5.750 | 5.640 | 5.730 | 5.730 | 3,580,367 |
| 2024-08-05 | 5.830 | 5.900 | 5.600 | 5.600 | 5.600 | 4,489,202 |
| 2024-08-02 | 5.980 | 6.080 | 5.840 | 5.850 | 5.850 | 3,870,157 |
| 2024-08-01 | 5.990 | 6.070 | 5.960 | 6.030 | 6.030 | 4,125,877 |
| 2024-07-31 | 5.500 | 6.020 | 5.500 | 6.010 | 6.010 | 6,640,173 |
| 2024-07-30 | 5.620 | 5.770 | 5.580 | 5.730 | 5.730 | 3,239,857 |
| 2024-07-29 | 5.680 | 5.700 | 5.480 | 5.640 | 5.640 | 4,253,946 |
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.