Wuhan Raycus Fiber Laser Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	16.100	16.330	15.840	15.890	15.822	6,280,549
2024-07-23	16.710	16.900	16.250	16.250	16.181	7,334,710
2024-07-22	17.100	17.120	16.600	16.740	16.669	6,867,145
2024-07-19	16.540	17.170	16.530	17.070	16.997	5,388,391
2024-07-18	16.770	16.770	16.330	16.650	16.579	5,010,123
2024-07-16	16.950	17.240	16.890	17.150	16.954	3,397,853
2024-07-15	17.290	17.300	16.990	17.080	16.885	3,281,024
2024-07-12	17.360	17.460	17.120	17.330	17.132	4,043,249
2024-07-11	17.360	17.510	17.100	17.430	17.231	5,490,810
2024-07-10	16.950	17.210	16.840	16.940	16.746	4,497,166
2024-07-09	16.330	17.040	16.190	16.960	16.766	6,206,670
2024-07-08	16.870	16.870	16.230	16.310	16.124	5,222,352
2024-07-05	16.760	16.930	16.520	16.810	16.618	4,334,060
2024-07-04	17.220	17.300	16.700	16.760	16.568	4,820,260
2024-07-03	17.400	17.460	17.140	17.170	16.974	3,334,599
2024-07-02	17.610	17.810	17.350	17.400	17.201	4,975,393
2024-07-01	17.750	17.840	17.310	17.700	17.498	4,561,804
2024-06-28	17.660	18.150	17.460	17.750	17.547	5,133,830
2024-06-27	17.880	18.020	17.520	17.550	17.349	5,235,610
2024-06-26	17.290	18.040	17.100	17.980	17.774	5,451,455
2024-06-25	17.640	17.790	17.200	17.330	17.132	6,221,770
2024-06-24	18.270	18.350	17.540	17.550	17.349	7,025,013
2024-06-21	18.280	18.430	18.020	18.240	18.031	4,738,143
2024-06-20	18.960	18.990	18.330	18.340	18.130	6,200,720
2024-06-19	19.310	19.460	18.950	18.980	18.763	6,283,311
2024-06-18	19.050	19.580	19.050	19.410	19.188	7,055,942
2024-06-17	18.940	19.290	18.830	19.140	18.921	6,272,750
2024-06-14	19.060	19.060	18.780	18.940	18.723	5,054,672
2024-06-13	19.030	19.270	18.840	19.040	18.822	5,898,336
2024-06-12	18.870	19.300	18.770	19.020	18.803	5,968,756
2024-06-11	18.400	18.870	18.160	18.850	18.634	5,437,920
2024-06-07	18.540	18.840	18.370	18.500	18.288	5,346,075
2024-06-06	19.060	19.180	18.340	18.410	18.199	6,714,839
2024-06-05	19.000	19.330	18.910	18.950	18.733	5,322,728
2024-06-04	18.820	19.110	18.620	19.080	18.862	5,961,450
2024-06-03	19.320	19.340	18.750	18.910	18.694	6,017,540
2024-05-31	19.010	19.500	19.010	19.290	19.069	6,063,140
2024-05-30	18.900	19.200	18.660	19.030	18.812	4,238,549
2024-05-29	19.100	19.280	18.860	18.950	18.733	4,698,617
2024-05-28	19.250	19.500	19.030	19.070	18.852	4,439,254
2024-05-27	19.120	19.360	18.750	19.350	19.129	5,620,442
2024-05-24	19.410	19.590	19.080	19.100	18.882	5,816,530
2024-05-23	19.870	19.930	19.400	19.500	19.277	6,577,145
2024-05-22	19.750	19.860	19.530	19.820	19.593	6,913,293
2024-05-21	19.800	20.330	19.670	19.900	19.672	10,131,050
2024-05-20	20.510	20.670	19.470	19.820	19.593	15,722,440
2024-05-17	19.970	20.510	19.880	20.510	20.275	7,189,729
2024-05-16	20.220	20.390	20.010	20.050	19.821	5,066,845
2024-05-15	20.400	20.490	20.060	20.090	19.860	4,633,363
2024-05-14	20.460	20.940	20.350	20.400	20.167	5,364,837
2024-05-13	20.500	20.680	20.200	20.410	20.177	6,945,748
2024-05-10	21.370	21.500	20.600	20.730	20.493	8,781,628
2024-05-09	20.900	21.370	20.900	21.330	21.086	8,618,978
2024-05-08	21.480	21.480	20.800	20.850	20.612	7,380,913
2024-05-07	21.440	21.630	21.200	21.450	21.205	7,186,147
2024-05-06	21.580	21.880	21.340	21.460	21.215	10,889,520
2024-04-30	21.390	21.930	21.390	21.660	21.412	11,181,150
2024-04-29	21.700	21.900	21.070	21.510	21.264	16,260,800
2024-04-26	19.920	21.060	19.830	20.800	20.562	12,702,670
2024-04-25	20.220	20.260	19.810	19.920	19.692	6,656,100

← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0380 CNY
2026-03-17	0.0320 CNY
2025-07-11	0.0180 CNY
2025-03-11	0.0320 CNY
2024-07-18	0.1200 CNY
2023-07-26	0.1000 CNY
2021-08-13	0.1500 CNY
2020-08-12	0.2040 CNY
2019-08-15	0.7500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.