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
2024-01-22	21.670	21.730	19.880	20.110	19.880	10,252,340
2024-01-19	22.090	22.380	21.550	21.640	21.393	9,816,664
2024-01-18	21.440	22.280	21.160	22.280	22.025	15,497,510
2024-01-17	22.130	22.300	21.160	21.200	20.958	12,136,310
2024-01-16	21.080	21.330	20.860	21.180	20.938	3,372,095
2024-01-15	21.240	21.370	20.900	21.150	20.908	2,799,360
2024-01-12	21.440	21.590	21.240	21.240	20.997	2,637,354
2024-01-11	21.030	21.490	20.990	21.460	21.215	3,062,901
2024-01-10	21.140	21.380	20.810	21.010	20.770	3,201,086
2024-01-09	21.010	21.410	20.920	21.210	20.967	4,224,691
2024-01-08	21.620	21.660	20.980	20.980	20.740	6,058,113
2024-01-05	22.690	22.840	21.550	21.620	21.373	8,580,517
2024-01-04	23.100	23.120	22.630	22.720	22.460	3,557,220
2024-01-03	23.420	23.510	22.970	23.070	22.806	4,194,279
2024-01-02	23.460	23.650	23.350	23.420	23.152	4,208,512
2023-12-29	23.220	23.530	23.180	23.530	23.261	4,834,383
2023-12-28	22.650	23.350	22.560	23.260	22.994	5,414,533
2023-12-27	22.570	22.760	22.480	22.670	22.411	2,852,537
2023-12-26	23.500	23.500	22.540	22.620	22.361	4,328,863
2023-12-25	23.450	23.730	23.190	23.360	23.093	2,446,655
2023-12-22	23.460	23.900	23.350	23.410	23.142	3,619,113
2023-12-21	23.280	23.700	23.010	23.610	23.340	4,165,806
2023-12-20	23.970	24.030	23.380	23.380	23.113	3,300,610
2023-12-19	23.820	24.150	23.600	23.950	23.676	3,010,734
2023-12-18	24.100	24.180	23.730	23.820	23.548	2,967,514
2023-12-15	24.450	24.480	24.030	24.150	23.874	2,583,815
2023-12-14	24.620	24.850	24.280	24.290	24.012	3,064,856
2023-12-13	24.590	24.920	24.400	24.450	24.170	2,707,354
2023-12-12	24.840	24.870	24.500	24.650	24.368	2,444,462
2023-12-11	24.170	24.860	23.950	24.840	24.556	4,264,175
2023-12-08	24.250	24.570	24.010	24.340	24.062	3,585,626
2023-12-07	24.010	24.370	23.890	24.240	23.963	3,016,528
2023-12-06	24.150	24.270	23.930	24.110	23.834	2,888,743
2023-12-05	24.490	24.580	24.020	24.020	23.745	3,896,774
2023-12-04	24.990	25.140	24.500	24.530	24.249	4,549,833
2023-12-01	25.120	25.210	24.600	24.950	24.665	4,126,421
2023-11-30	25.430	25.650	24.970	25.130	24.843	3,588,258
2023-11-29	25.700	25.950	25.400	25.530	25.238	4,029,540
2023-11-28	25.400	26.180	25.300	25.700	25.406	4,648,388
2023-11-27	25.300	25.510	25.000	25.420	25.129	3,299,632
2023-11-24	26.020	26.020	25.230	25.330	25.040	5,137,700
2023-11-23	25.780	26.220	25.750	26.020	25.722	4,583,876
2023-11-22	25.900	26.620	25.720	25.870	25.574	7,277,788
2023-11-21	26.250	26.480	25.810	25.920	25.624	7,593,113
2023-11-20	25.450	26.730	25.410	26.280	25.979	15,019,960
2023-11-17	25.010	25.440	24.980	25.400	25.110	3,925,850
2023-11-16	25.220	25.440	25.040	25.060	24.773	3,657,974
2023-11-15	25.650	25.780	25.240	25.400	25.110	4,238,540
2023-11-14	25.480	25.770	25.300	25.540	25.248	4,348,025
2023-11-13	25.030	25.600	24.990	25.580	25.287	6,375,005
2023-11-10	25.210	25.420	24.990	25.010	24.724	2,966,984
2023-11-09	25.300	25.320	24.900	25.210	24.922	4,875,928
2023-11-08	25.070	25.330	24.820	25.290	25.001	5,845,243
2023-11-07	24.850	25.160	24.640	25.060	24.773	4,577,388
2023-11-06	24.610	24.990	24.500	24.920	24.635	6,061,902
2023-11-03	23.380	24.600	23.350	24.420	24.141	8,710,310
2023-11-02	24.100	24.230	23.310	23.350	23.083	6,447,598
2023-11-01	24.410	24.500	23.970	24.100	23.824	3,689,160
2023-10-31	24.600	24.870	24.150	24.370	24.091	5,629,494
2023-10-30	24.150	24.810	24.100	24.500	24.220	6,711,223

← NewerPage 12 of 21 · 1,216 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.