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
2024-04-25	20.220	20.260	19.810	19.920	19.692	6,656,100
2024-04-24	19.790	20.140	19.680	20.130	19.900	7,593,475
2024-04-23	19.500	20.010	19.500	19.740	19.514	4,991,970
2024-04-22	19.310	19.830	18.970	19.510	19.287	5,309,551
2024-04-19	19.600	19.920	19.420	19.720	19.495	5,788,080
2024-04-18	19.730	19.970	19.510	19.770	19.544	6,804,157
2024-04-17	18.750	19.860	18.750	19.860	19.633	8,043,246
2024-04-16	19.530	19.620	18.500	18.650	18.437	7,558,450
2024-04-15	19.560	19.950	19.190	19.460	19.237	6,273,279
2024-04-12	19.770	20.080	19.510	19.570	19.346	4,259,088
2024-04-11	19.230	20.070	19.160	19.680	19.455	5,051,380
2024-04-10	19.900	20.000	19.250	19.400	19.178	3,767,455
2024-04-09	19.700	19.940	19.570	19.860	19.633	3,435,578
2024-04-08	20.100	20.130	19.600	19.610	19.386	5,222,299
2024-04-03	20.330	20.600	20.090	20.270	20.038	5,581,055
2024-04-02	20.560	20.660	20.150	20.440	20.206	6,079,588
2024-04-01	19.950	20.580	19.930	20.560	20.325	6,474,291
2024-03-29	19.500	19.860	19.300	19.860	19.633	4,910,999
2024-03-28	19.130	19.840	19.120	19.560	19.336	6,851,122
2024-03-27	20.150	20.220	19.080	19.080	18.862	8,087,944
2024-03-26	20.270	20.450	19.900	20.240	20.009	6,615,095
2024-03-25	20.910	21.100	20.260	20.280	20.048	7,770,817
2024-03-22	21.530	21.580	20.910	21.080	20.839	8,540,232
2024-03-21	21.940	21.940	21.450	21.560	21.313	7,564,979
2024-03-20	21.680	21.990	21.560	21.830	21.580	6,449,673
2024-03-19	22.060	22.100	21.700	21.710	21.462	10,764,420
2024-03-18	21.750	22.170	21.750	22.170	21.916	12,596,010
2024-03-15	21.590	21.740	21.210	21.700	21.452	9,502,526
2024-03-14	21.600	22.080	21.380	21.750	21.501	11,227,920
2024-03-13	21.650	21.880	21.420	21.690	21.442	11,305,620
2024-03-12	21.740	22.040	21.510	21.780	21.531	16,995,561
2024-03-11	21.310	21.340	20.700	21.280	21.037	7,893,786
2024-03-08	20.700	21.160	20.480	21.090	20.849	6,173,334
2024-03-07	21.200	21.690	20.620	20.630	20.394	9,146,229
2024-03-06	20.930	21.260	20.570	21.020	20.780	6,385,221
2024-03-05	21.040	21.280	20.810	20.970	20.730	8,712,372
2024-03-04	21.450	21.650	20.980	21.280	21.037	8,501,402
2024-03-01	21.090	21.440	20.950	21.360	21.116	9,735,599
2024-02-29	19.910	21.050	19.880	21.000	20.760	8,741,604
2024-02-28	21.400	21.700	20.080	20.080	19.850	13,011,520
2024-02-27	20.750	21.480	20.460	21.430	21.185	11,501,450
2024-02-26	20.760	21.240	20.390	20.910	20.671	13,724,500
2024-02-23	19.960	20.320	19.690	20.300	20.068	7,914,342
2024-02-22	19.620	19.990	19.570	19.960	19.732	6,177,102
2024-02-21	19.460	20.310	19.260	19.620	19.396	8,417,577
2024-02-20	19.540	19.700	19.130	19.580	19.356	6,456,861
2024-02-19	19.970	19.980	19.250	19.670	19.445	8,785,522
2024-02-08	18.950	20.290	18.800	19.570	19.346	11,809,800
2024-02-07	17.830	18.910	17.830	18.660	18.447	11,471,180
2024-02-06	16.030	17.960	15.960	17.730	17.527	10,653,080
2024-02-05	17.300	17.540	15.550	16.170	15.985	13,231,100
2024-02-02	18.350	19.050	16.950	17.560	17.359	11,515,800
2024-02-01	18.000	18.880	17.890	18.400	18.190	9,027,519
2024-01-31	19.600	19.900	18.020	18.070	17.863	13,135,150
2024-01-30	20.300	20.650	19.940	19.960	19.732	4,297,981
2024-01-29	21.090	21.380	20.380	20.400	20.167	5,055,252
2024-01-26	21.490	21.600	21.040	21.070	20.829	6,233,878
2024-01-25	20.880	21.740	20.560	21.590	21.343	8,503,693
2024-01-24	20.660	20.820	19.900	20.820	20.582	7,028,019
2024-01-23	19.910	20.850	19.680	20.700	20.463	7,194,026

← NewerPage 11 of 21 · 1,212 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.