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
2023-10-27	24.000	24.480	23.690	24.320	24.042	5,607,500
2023-10-26	23.640	24.040	23.280	23.950	23.676	5,170,739
2023-10-25	23.910	24.580	23.690	23.690	23.419	6,896,392
2023-10-24	24.220	24.380	22.710	23.790	23.518	11,853,880
2023-10-23	24.380	24.770	24.130	24.490	24.210	5,782,355
2023-10-20	24.580	24.850	24.000	24.220	23.943	2,999,211
2023-10-19	24.620	25.130	24.610	24.680	24.398	3,380,010
2023-10-18	24.940	25.020	24.670	24.720	24.437	2,750,763
2023-10-17	25.220	25.240	24.770	25.130	24.843	3,299,605
2023-10-16	25.560	25.680	24.920	25.050	24.764	4,915,040
2023-10-13	25.380	25.740	25.350	25.650	25.357	4,758,470
2023-10-12	25.850	25.880	25.350	25.470	25.179	4,247,598
2023-10-11	25.790	25.950	25.470	25.710	25.416	3,668,933
2023-10-10	25.530	25.870	25.510	25.580	25.287	3,384,079
2023-10-09	25.300	25.650	25.210	25.520	25.228	4,163,220
2023-09-28	25.100	25.540	25.050	25.390	25.100	4,745,518
2023-09-27	24.830	25.300	24.630	24.970	24.684	4,282,956
2023-09-26	24.900	24.990	24.530	24.840	24.556	4,121,505
2023-09-25	25.000	25.220	24.650	24.840	24.556	3,630,696
2023-09-22	24.200	24.980	24.070	24.960	24.675	5,062,769
2023-09-21	24.350	24.550	24.000	24.200	23.923	4,614,731
2023-09-20	24.800	24.950	24.340	24.340	24.062	5,099,898
2023-09-19	25.550	25.580	24.520	24.850	24.566	5,984,908
2023-09-18	25.150	25.760	25.100	25.560	25.268	3,624,369
2023-09-15	25.670	25.860	25.270	25.400	25.110	4,143,480
2023-09-14	25.800	26.100	25.480	25.640	25.347	4,195,355
2023-09-13	26.480	26.490	25.600	25.890	25.594	5,537,641
2023-09-12	26.310	26.600	26.220	26.430	26.128	4,057,564
2023-09-11	26.260	26.610	26.030	26.450	26.148	5,467,254
2023-09-08	25.640	26.380	25.560	26.250	25.950	5,342,767
2023-09-07	26.560	26.560	25.730	25.770	25.475	8,451,916
2023-09-06	26.510	26.780	26.210	26.700	26.395	6,823,277
2023-09-05	26.360	27.390	26.230	26.730	26.424	11,520,810
2023-09-04	26.110	26.360	25.960	26.360	26.059	4,759,622
2023-09-01	26.250	26.390	25.750	26.010	25.713	4,535,970
2023-08-31	26.300	26.560	26.130	26.160	25.861	5,418,236
2023-08-30	26.280	26.610	26.000	26.290	25.989	8,380,475
2023-08-29	25.020	26.360	25.010	26.280	25.979	8,181,190
2023-08-28	27.600	27.630	25.090	25.400	25.110	10,165,060
2023-08-25	25.680	25.800	25.140	25.610	25.317	4,913,281
2023-08-24	25.510	26.240	25.460	25.850	25.554	4,224,318
2023-08-23	26.250	26.250	25.520	25.520	25.228	4,252,239
2023-08-22	26.170	26.350	25.630	26.320	26.019	4,882,659
2023-08-21	26.200	26.580	26.020	26.090	25.792	3,504,281
2023-08-18	26.650	26.940	26.230	26.280	25.979	4,492,676
2023-08-17	25.860	26.940	25.800	26.780	26.474	5,969,725
2023-08-16	26.450	26.580	25.930	26.000	25.703	5,023,891
2023-08-15	26.760	26.950	26.280	26.490	26.187	5,002,688
2023-08-14	26.650	27.110	26.520	26.770	26.464	5,496,484
2023-08-11	27.420	27.530	26.850	26.930	26.622	4,814,559
2023-08-10	27.030	27.720	27.000	27.410	27.097	6,821,311
2023-08-09	28.110	28.330	27.050	27.160	26.849	13,778,680
2023-08-08	29.470	29.640	28.300	28.320	27.996	10,838,890
2023-08-07	28.950	29.700	28.810	29.520	29.182	8,497,382
2023-08-04	29.000	29.290	28.500	28.950	28.619	8,190,103
2023-08-03	29.100	29.560	28.780	28.850	28.520	6,654,630
2023-08-02	28.900	29.760	28.870	29.320	28.985	7,632,766
2023-08-01	29.120	29.290	28.810	28.990	28.658	4,867,068
2023-07-31	28.730	29.450	28.640	29.230	28.896	6,277,726
2023-07-28	28.150	28.980	28.050	28.890	28.560	7,071,261

← NewerPage 13 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.