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
2022-08-01	29.690	31.080	28.930	30.730	30.276	4,616,013
2022-07-29	30.160	30.400	29.680	29.800	29.360	3,203,803
2022-07-28	29.120	30.800	29.120	30.310	29.862	5,582,520
2022-07-27	28.060	29.260	28.000	29.090	28.660	3,443,319
2022-07-26	28.230	28.480	27.650	28.300	27.882	2,529,656
2022-07-25	29.090	29.460	28.000	28.350	27.931	3,395,642
2022-07-22	29.900	29.900	28.680	29.090	28.660	3,993,189
2022-07-21	28.270	29.820	27.720	29.620	29.182	5,856,960
2022-07-20	27.750	28.480	27.580	28.270	27.852	3,575,492
2022-07-19	27.450	27.760	26.950	27.700	27.291	3,198,304
2022-07-18	28.110	28.660	27.060	27.250	26.847	5,181,357
2022-07-15	28.000	29.000	27.750	27.920	27.508	4,017,497
2022-07-14	34.510	36.880	34.170	36.520	27.677	6,618,771
2022-07-13	37.880	38.550	37.370	37.660	28.541	3,238,269
2022-07-12	37.460	38.500	36.610	37.890	28.716	4,073,455
2022-07-11	38.150	38.150	36.600	37.460	28.390	5,004,777
2022-07-08	40.150	40.370	38.000	38.180	28.935	6,117,339
2022-07-07	40.400	40.640	39.680	39.750	30.125	4,872,252
2022-07-06	40.010	41.080	39.300	40.650	30.807	8,355,513
2022-07-05	38.790	40.380	37.930	40.370	30.595	9,357,462
2022-07-04	37.980	39.320	36.580	39.120	29.648	7,528,511
2022-07-01	38.810	38.940	37.710	38.030	28.822	6,223,956
2022-06-30	37.950	39.710	37.810	38.900	29.481	9,633,562
2022-06-29	41.000	41.000	37.780	37.950	28.761	13,770,115
2022-06-28	35.450	42.300	34.660	41.080	31.133	19,628,629
2022-06-27	36.310	36.470	35.020	35.490	26.897	8,680,517
2022-06-24	33.810	36.540	33.580	35.950	27.245	16,241,597
2022-06-23	32.090	33.510	31.900	33.510	25.396	8,372,879
2022-06-22	33.220	33.880	32.180	32.190	24.396	8,494,855
2022-06-21	32.950	34.630	32.760	33.230	25.184	12,318,635
2022-06-20	33.330	33.640	32.620	32.800	24.858	6,653,577
2022-06-17	33.300	33.660	32.610	33.340	25.267	3,319,251
2022-06-16	33.300	33.790	33.050	33.110	25.093	4,715,849
2022-06-15	32.700	33.550	32.610	33.100	25.085	4,983,008
2022-06-14	33.170	33.330	31.660	32.670	24.760	4,862,394
2022-06-13	31.740	33.790	31.400	33.470	25.366	10,368,534
2022-06-10	31.450	31.980	31.200	31.960	24.221	5,082,000
2022-06-09	33.460	33.460	31.280	31.390	23.789	5,959,881
2022-06-08	33.400	34.070	32.720	33.300	25.237	3,407,919
2022-06-07	34.250	34.550	33.300	33.610	25.472	4,274,770
2022-06-06	33.900	34.900	33.500	34.440	26.101	6,910,006
2022-06-02	31.670	34.250	31.640	33.780	25.601	8,035,283
2022-06-01	32.300	32.500	31.680	31.780	24.085	4,034,822
2022-05-31	30.990	32.180	30.400	32.070	24.305	5,997,484
2022-05-30	31.100	31.270	30.250	30.950	23.456	4,529,739
2022-05-27	31.200	32.260	30.700	30.790	23.335	3,399,847
2022-05-26	30.950	31.310	30.030	30.780	23.327	3,452,983
2022-05-25	30.620	31.190	30.290	30.850	23.380	2,661,329
2022-05-24	32.520	32.680	30.590	30.630	23.213	3,783,829
2022-05-23	32.950	32.950	32.100	32.380	24.540	1,987,887
2022-05-20	32.470	32.940	32.250	32.640	24.737	2,625,345
2022-05-19	31.160	32.550	31.060	32.200	24.403	3,011,835
2022-05-18	31.740	31.940	31.500	31.530	23.896	1,957,530
2022-05-17	31.310	31.790	30.730	31.730	24.047	3,271,883
2022-05-16	31.010	31.720	31.010	31.450	23.835	4,658,742
2022-05-13	31.390	31.460	30.360	30.810	23.350	2,996,207
2022-05-12	30.300	31.580	30.260	30.990	23.486	3,773,847
2022-05-11	30.030	31.400	30.030	30.390	23.032	4,105,770
2022-05-10	28.760	30.290	28.720	30.070	22.789	3,804,416
2022-05-09	29.260	29.700	28.800	29.180	22.115	2,127,088

← NewerPage 18 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.