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
2022-11-01	28.620	29.100	27.760	28.640	28.217	4,932,408
2022-10-31	28.000	29.000	27.400	28.580	28.158	6,841,799
2022-10-28	26.300	29.300	26.070	27.840	27.429	13,778,110
2022-10-27	25.550	26.800	25.310	26.640	26.246	7,869,995
2022-10-26	24.540	26.130	24.330	25.600	25.222	4,202,717
2022-10-25	25.000	25.630	24.340	24.550	24.187	4,568,439
2022-10-24	25.840	26.880	25.220	25.250	24.877	5,567,313
2022-10-21	26.560	26.620	25.700	25.900	25.517	3,378,228
2022-10-20	26.350	27.000	25.760	26.520	26.128	4,905,920
2022-10-19	26.710	27.260	26.330	26.390	26.000	3,894,973
2022-10-18	27.100	27.100	26.000	26.690	26.296	5,899,039
2022-10-17	23.950	27.570	23.900	27.180	26.778	9,478,133
2022-10-14	23.480	24.440	23.230	24.130	23.774	4,796,267
2022-10-13	22.870	23.940	22.660	23.550	23.202	5,748,949
2022-10-12	21.850	22.730	21.650	22.640	22.306	3,185,833
2022-10-11	21.800	22.210	21.190	21.850	21.527	2,909,653
2022-10-10	22.300	22.470	21.580	21.620	21.301	2,183,869
2022-09-30	22.510	22.830	22.250	22.280	21.951	2,435,836
2022-09-29	23.250	23.280	22.570	22.670	22.335	2,307,848
2022-09-28	23.700	23.810	22.680	22.890	22.552	3,042,148
2022-09-27	23.420	23.760	23.030	23.630	23.281	4,314,433
2022-09-26	23.580	24.130	23.400	23.420	23.074	2,400,165
2022-09-23	24.930	25.100	23.530	23.860	23.508	3,712,117
2022-09-22	24.530	25.180	24.360	24.890	24.522	2,381,115
2022-09-21	24.820	25.290	24.230	24.680	24.315	3,422,371
2022-09-20	24.640	25.300	24.590	24.800	24.434	1,941,451
2022-09-19	24.800	25.080	24.300	24.590	24.227	2,212,125
2022-09-16	25.260	25.940	24.730	24.800	24.434	2,505,896
2022-09-15	25.930	25.990	24.620	25.250	24.877	4,684,794
2022-09-14	25.400	25.910	25.200	25.820	25.439	2,759,378
2022-09-13	25.500	26.050	25.460	25.690	25.310	2,107,841
2022-09-09	25.700	25.890	25.300	25.550	25.173	4,659,125
2022-09-08	26.760	26.990	25.710	25.770	25.389	5,977,476
2022-09-07	26.280	27.520	26.110	26.900	26.503	4,770,376
2022-09-06	27.150	27.180	25.920	26.340	25.951	5,095,088
2022-09-05	26.880	27.320	26.410	26.930	26.532	3,030,571
2022-09-02	27.260	27.800	26.700	26.880	26.483	3,992,634
2022-09-01	28.260	28.800	26.700	27.040	26.641	5,256,830
2022-08-31	29.630	29.670	28.020	28.410	27.990	4,351,698
2022-08-30	30.200	30.200	28.890	29.340	28.907	5,666,371
2022-08-29	30.660	31.500	29.710	30.000	29.557	4,876,065
2022-08-26	30.500	31.680	30.450	31.100	30.641	4,817,193
2022-08-25	33.650	34.500	30.400	31.150	30.690	12,913,700
2022-08-24	32.800	34.260	32.200	33.460	32.966	9,012,406
2022-08-23	32.300	33.100	31.880	32.990	32.503	4,698,553
2022-08-22	33.290	33.290	32.190	32.430	31.951	4,739,632
2022-08-19	34.000	34.200	32.530	33.200	32.710	7,549,483
2022-08-18	32.160	34.750	31.560	33.860	33.360	11,706,540
2022-08-17	31.670	33.060	31.500	32.470	31.990	7,499,333
2022-08-16	30.380	32.220	30.030	31.880	31.409	9,148,807
2022-08-15	29.600	30.460	29.310	30.290	29.843	3,229,023
2022-08-12	30.900	30.990	29.680	29.740	29.301	5,661,305
2022-08-11	30.600	31.540	30.300	30.950	30.493	5,461,737
2022-08-10	30.940	31.350	30.080	30.400	29.951	6,739,206
2022-08-09	31.360	31.500	30.060	30.600	30.148	7,822,464
2022-08-08	32.070	32.560	31.050	31.190	30.729	6,737,690
2022-08-05	31.540	32.920	31.300	32.430	31.951	5,629,966
2022-08-04	31.700	32.150	31.160	31.700	31.232	4,901,069
2022-08-03	31.880	33.990	31.360	31.820	31.350	9,652,716
2022-08-02	30.300	32.930	30.010	32.300	31.823	10,504,540

← NewerPage 17 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.