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
2023-02-01	25.610	26.130	25.530	26.090	25.705	5,888,673
2023-01-31	25.190	26.010	25.060	25.680	25.301	6,956,641
2023-01-30	25.110	25.950	25.110	25.300	24.926	7,799,635
2023-01-20	25.250	25.600	24.650	24.880	24.512	5,282,428
2023-01-19	24.640	25.370	24.350	25.260	24.887	5,232,570
2023-01-18	24.600	24.890	24.350	24.610	24.246	4,016,095
2023-01-17	24.410	24.700	24.290	24.470	24.109	4,237,709
2023-01-16	23.500	24.480	23.500	24.400	24.040	6,506,734
2023-01-13	23.800	23.840	23.300	23.630	23.281	4,025,098
2023-01-12	23.600	24.350	23.570	23.820	23.468	4,331,714
2023-01-11	24.080	24.410	23.580	23.580	23.232	4,201,892
2023-01-10	23.520	24.220	23.380	24.000	23.645	5,957,223
2023-01-09	23.730	24.650	23.450	23.520	23.173	7,977,640
2023-01-06	23.020	24.300	22.880	23.740	23.389	7,341,444
2023-01-05	22.980	23.450	22.600	23.130	22.788	7,816,495
2023-01-04	24.140	24.260	22.400	22.860	22.522	15,811,680
2023-01-03	23.680	24.330	23.310	24.140	23.783	4,476,373
2022-12-30	24.000	24.280	23.370	23.650	23.301	3,400,143
2022-12-29	23.780	24.340	23.610	23.870	23.517	3,198,347
2022-12-28	24.510	24.680	23.810	23.820	23.468	2,920,693
2022-12-27	25.040	25.040	24.480	24.530	24.168	2,790,055
2022-12-26	24.300	25.110	24.300	24.890	24.522	3,328,856
2022-12-23	24.700	24.700	24.140	24.440	24.079	2,089,613
2022-12-22	24.700	24.900	24.310	24.740	24.375	2,115,883
2022-12-21	25.020	25.090	24.300	24.530	24.168	3,437,736
2022-12-20	24.600	25.260	24.250	25.090	24.719	3,653,820
2022-12-19	24.800	24.990	24.400	24.540	24.177	4,003,989
2022-12-16	24.660	24.800	24.170	24.740	24.375	3,409,835
2022-12-15	24.600	24.920	24.470	24.850	24.483	2,342,977
2022-12-14	24.960	25.390	24.420	24.600	24.237	4,151,315
2022-12-13	26.030	26.090	24.800	24.800	24.434	4,448,875
2022-12-12	25.840	26.250	25.400	26.060	25.675	2,042,704
2022-12-09	25.970	26.190	25.600	25.780	25.399	3,512,782
2022-12-08	27.070	27.070	26.000	26.020	25.636	3,669,206
2022-12-07	28.500	28.500	27.000	27.070	26.670	5,631,502
2022-12-06	27.900	28.990	27.700	28.290	27.872	5,258,830
2022-12-05	27.620	28.300	27.330	28.080	27.665	4,799,143
2022-12-02	28.260	28.260	27.440	27.840	27.429	4,315,231
2022-12-01	27.830	28.580	27.590	28.270	27.852	4,095,396
2022-11-30	28.000	28.330	26.950	27.850	27.439	4,779,899
2022-11-29	28.060	28.470	27.660	28.060	27.645	2,802,553
2022-11-28	28.200	28.510	27.470	28.060	27.645	2,044,769
2022-11-25	28.520	28.550	27.380	28.540	28.118	5,468,594
2022-11-24	28.300	28.620	27.940	28.510	28.089	2,082,703
2022-11-23	28.400	28.600	27.700	28.300	27.882	3,242,263
2022-11-22	29.100	29.300	27.900	28.780	28.355	6,474,299
2022-11-21	29.450	29.900	28.410	29.280	28.847	7,270,489
2022-11-18	28.500	30.310	28.250	29.530	29.094	9,404,528
2022-11-17	28.200	28.600	27.620	28.520	28.099	5,737,725
2022-11-16	29.180	29.310	28.190	28.350	27.931	5,748,809
2022-11-15	28.350	29.550	28.100	29.220	28.788	5,577,879
2022-11-14	29.500	30.880	28.300	28.460	28.040	7,214,082
2022-11-11	28.990	29.980	28.300	29.610	29.173	6,693,663
2022-11-10	28.350	28.800	27.800	28.200	27.783	3,349,705
2022-11-09	28.550	28.860	28.070	28.550	28.128	2,964,513
2022-11-08	29.110	29.110	28.330	28.550	28.128	3,187,020
2022-11-07	29.500	30.150	28.730	28.960	28.532	7,219,483
2022-11-04	28.970	30.050	28.700	29.900	29.458	8,669,052
2022-11-03	30.700	30.960	28.890	29.290	28.857	11,511,280
2022-11-02	28.450	31.680	28.280	30.680	30.227	12,523,990

← NewerPage 16 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.