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
2023-07-27	28.510	28.920	28.200	28.300	27.976	5,771,601
2023-07-26	29.340	29.350	28.380	28.430	28.105	8,121,396
2023-07-25	28.390	29.650	28.390	29.620	29.182	14,969,750
2023-07-24	27.940	28.680	27.780	28.070	27.655	7,190,345
2023-07-21	28.700	28.950	27.950	27.970	27.557	10,297,180
2023-07-20	29.010	29.460	28.760	28.820	28.394	9,696,418
2023-07-19	28.980	29.500	28.650	28.980	28.552	8,358,272
2023-07-18	29.530	30.030	28.890	29.000	28.572	10,162,520
2023-07-17	29.300	29.970	29.260	29.420	28.985	7,630,745
2023-07-14	30.440	30.500	29.820	29.820	29.379	9,415,506
2023-07-13	30.000	30.520	29.400	30.440	29.990	12,414,050
2023-07-12	30.180	30.660	29.690	29.950	29.508	12,013,630
2023-07-11	28.950	30.240	28.890	30.180	29.734	12,435,840
2023-07-10	29.900	30.100	28.930	29.040	28.611	10,037,210
2023-07-07	30.490	30.690	28.700	29.720	29.281	13,206,240
2023-07-06	29.720	31.100	29.580	30.470	30.020	15,929,660
2023-07-05	30.150	30.760	29.810	29.880	29.439	10,368,780
2023-07-04	30.240	30.790	29.990	30.040	29.596	11,018,980
2023-07-03	30.530	30.920	29.850	30.020	29.577	10,077,840
2023-06-30	30.440	30.690	30.060	30.480	30.030	9,761,498
2023-06-29	29.010	30.640	28.790	30.480	30.030	17,410,740
2023-06-28	29.440	29.560	27.860	28.790	28.365	13,864,840
2023-06-27	29.490	29.600	29.060	29.440	29.005	9,251,623
2023-06-26	29.960	30.540	29.170	29.350	28.916	11,372,720
2023-06-21	31.160	31.350	29.890	29.960	29.517	16,133,960
2023-06-20	30.510	31.580	30.470	31.150	30.690	14,702,910
2023-06-19	30.910	31.500	30.660	30.870	30.414	18,790,580
2023-06-16	30.300	31.240	30.010	30.890	30.434	22,334,590
2023-06-15	29.710	30.430	29.350	29.900	29.458	16,807,471
2023-06-14	27.960	30.200	27.720	29.710	29.271	25,822,141
2023-06-13	27.290	28.200	27.190	28.080	27.665	10,043,310
2023-06-12	27.060	27.520	26.460	27.460	27.054	12,005,240
2023-06-09	27.030	27.350	26.760	27.230	26.828	12,247,470
2023-06-08	27.680	27.890	26.930	26.960	26.562	11,734,710
2023-06-07	27.690	28.150	27.450	27.900	27.488	6,801,121
2023-06-06	28.920	28.920	27.620	27.690	27.281	11,822,310
2023-06-05	29.600	29.700	28.850	28.920	28.493	10,264,500
2023-06-02	29.100	29.750	28.580	29.640	29.202	13,950,600
2023-06-01	29.120	29.390	28.800	28.900	28.473	10,362,520
2023-05-31	30.180	30.190	28.810	28.990	28.562	15,190,490
2023-05-30	29.420	29.900	29.090	29.900	29.458	14,042,670
2023-05-29	30.160	30.630	29.410	29.510	29.074	15,767,360
2023-05-26	28.790	30.300	28.760	30.000	29.557	21,569,721
2023-05-25	28.870	29.450	28.230	28.790	28.365	12,147,920
2023-05-24	28.080	29.690	27.700	28.940	28.512	20,646,670
2023-05-23	28.860	29.200	28.000	28.070	27.655	9,039,171
2023-05-22	28.990	29.200	28.500	28.800	28.375	8,999,976
2023-05-19	29.010	29.610	28.820	29.200	28.769	15,645,590
2023-05-18	27.380	29.850	27.300	29.140	28.710	29,440,939
2023-05-17	26.410	27.310	26.330	27.310	26.907	8,117,788
2023-05-16	27.000	27.100	26.370	26.490	26.099	4,976,988
2023-05-15	27.250	27.500	26.100	26.840	26.443	9,365,418
2023-05-12	27.910	28.150	27.030	27.200	26.798	11,718,300
2023-05-11	28.120	28.460	27.650	28.200	27.783	9,772,611
2023-05-10	27.610	28.200	27.250	28.090	27.675	12,076,630
2023-05-09	28.600	28.880	27.740	27.770	27.360	14,180,090
2023-05-08	26.200	29.090	25.850	28.460	28.040	20,366,330
2023-05-05	25.800	26.400	25.450	26.000	25.616	7,719,863
2023-05-04	25.830	26.520	25.600	25.940	25.557	8,781,248
2023-04-28	25.200	26.040	25.050	25.910	25.527	7,487,224

← NewerPage 14 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.