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
2023-04-27	25.510	26.070	24.920	25.200	24.828	8,467,119
2023-04-26	25.600	26.990	24.770	25.310	24.936	19,148,990
2023-04-25	25.690	27.960	25.260	25.960	25.576	28,587,070
2023-04-24	24.730	25.070	24.120	24.470	24.109	7,740,924
2023-04-21	25.910	26.260	24.810	24.840	24.473	8,953,923
2023-04-20	26.660	26.970	25.910	25.980	25.596	6,971,201
2023-04-19	26.330	27.250	26.330	26.680	26.286	6,167,094
2023-04-18	28.500	29.480	26.700	26.900	26.503	13,062,410
2023-04-17	27.880	28.450	27.800	28.280	27.862	8,014,512
2023-04-14	27.820	28.080	27.300	27.860	27.448	4,647,416
2023-04-13	28.250	28.420	27.640	27.710	27.301	4,711,811
2023-04-12	28.000	28.960	27.840	28.390	27.971	8,469,186
2023-04-11	28.230	28.380	27.630	27.940	27.527	7,141,832
2023-04-10	28.000	28.520	27.720	28.400	27.980	10,925,340
2023-04-07	26.250	28.400	25.950	28.280	27.862	12,255,900
2023-04-06	25.750	26.300	25.530	26.200	25.813	4,061,601
2023-04-04	26.410	26.410	25.410	25.810	25.429	6,555,602
2023-04-03	26.000	26.380	25.520	26.280	25.892	6,517,836
2023-03-31	26.800	26.940	25.760	25.980	25.596	8,715,162
2023-03-30	27.100	27.440	26.600	26.870	26.473	4,850,878
2023-03-29	27.350	27.650	27.000	27.130	26.729	3,511,848
2023-03-28	28.130	28.230	27.330	27.410	27.005	3,977,921
2023-03-27	28.370	28.760	27.950	28.120	27.705	6,836,048
2023-03-24	27.940	28.500	27.800	28.360	27.941	5,589,171
2023-03-23	28.080	28.550	27.810	27.990	27.577	5,838,528
2023-03-22	27.600	27.880	27.320	27.860	27.448	3,904,061
2023-03-21	26.950	27.650	26.950	27.620	27.212	4,089,523
2023-03-20	27.100	27.410	26.680	26.800	26.404	3,805,925
2023-03-17	26.680	27.470	26.680	27.110	26.710	3,951,755
2023-03-16	26.740	26.970	26.330	26.590	26.197	4,679,856
2023-03-15	27.190	27.570	26.990	26.990	26.591	3,383,653
2023-03-14	27.730	27.730	26.810	27.250	26.847	5,169,004
2023-03-13	27.600	27.850	27.200	27.740	27.330	3,798,321
2023-03-10	28.390	28.430	27.770	27.790	27.379	4,283,020
2023-03-09	28.200	28.650	28.110	28.510	28.089	3,525,127
2023-03-08	27.820	28.390	27.750	28.320	27.902	3,526,472
2023-03-07	28.990	29.030	28.060	28.110	27.695	5,304,143
2023-03-06	29.420	29.440	28.450	28.850	28.424	6,420,055
2023-03-03	28.540	29.130	28.460	29.080	28.650	6,621,437
2023-03-02	28.940	29.000	28.410	28.540	28.118	6,130,203
2023-03-01	28.310	29.080	28.100	28.890	28.463	8,954,836
2023-02-28	27.880	28.600	27.800	28.230	27.813	7,490,599
2023-02-27	28.680	29.500	27.890	28.150	27.734	16,927,801
2023-02-24	27.600	27.880	27.310	27.500	27.094	2,786,671
2023-02-23	28.150	28.320	27.400	27.600	27.192	4,169,250
2023-02-22	27.210	28.520	27.020	28.190	27.774	6,560,439
2023-02-21	27.460	27.860	27.220	27.450	27.044	3,751,364
2023-02-20	26.910	27.610	26.800	27.600	27.192	5,386,147
2023-02-17	28.000	28.380	26.900	26.900	26.503	9,478,059
2023-02-16	28.880	29.500	27.950	28.240	27.823	9,547,289
2023-02-15	28.060	28.830	28.060	28.580	28.158	5,523,617
2023-02-14	27.840	28.860	27.800	28.230	27.813	5,849,018
2023-02-13	27.850	28.130	27.390	27.950	27.537	7,392,223
2023-02-10	27.890	28.680	27.500	28.290	27.872	7,457,554
2023-02-09	26.900	28.000	26.730	27.890	27.478	5,681,983
2023-02-08	27.010	27.230	26.660	26.920	26.522	4,520,456
2023-02-07	27.000	27.470	26.870	27.160	26.759	6,442,915
2023-02-06	27.570	27.570	26.880	26.970	26.572	5,398,879
2023-02-03	26.730	27.860	26.520	27.710	27.301	10,163,090
2023-02-02	26.280	27.080	26.000	26.820	26.424	8,780,148

← NewerPage 15 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.