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
2022-05-06	28.460	29.380	28.250	29.120	22.069	3,921,078
2022-05-05	29.020	29.660	28.890	29.180	22.115	4,147,801
2022-04-29	28.910	29.730	28.280	29.070	22.031	9,841,352
2022-04-28	28.680	29.100	27.530	28.760	21.796	5,779,222
2022-04-27	26.700	29.290	26.700	28.750	21.789	10,015,159
2022-04-26	30.500	31.350	29.820	30.480	23.100	6,056,123
2022-04-25	32.000	32.000	30.170	30.170	22.865	5,831,067
2022-04-22	33.800	33.860	32.720	32.840	24.888	3,322,090
2022-04-21	35.450	35.720	33.620	33.830	25.639	4,016,558
2022-04-20	35.800	36.170	35.450	35.500	26.904	3,466,839
2022-04-19	36.280	36.580	35.500	35.790	27.124	2,545,017
2022-04-18	35.210	36.440	34.710	36.320	27.526	3,018,071
2022-04-15	35.580	35.900	35.190	35.250	26.715	2,525,271
2022-04-14	35.650	36.130	35.400	35.810	27.139	2,606,185
2022-04-13	36.220	36.300	35.400	35.490	26.897	3,153,296
2022-04-12	35.500	36.550	35.000	36.320	27.526	4,301,101
2022-04-11	37.230	37.230	35.380	35.500	26.904	3,342,395
2022-04-08	38.250	38.400	36.830	37.120	28.132	3,711,908
2022-04-07	38.550	39.140	38.000	38.000	28.799	3,337,949
2022-04-06	39.050	39.230	38.230	38.470	29.155	3,095,879
2022-04-01	38.820	39.460	38.320	39.250	29.746	3,459,997
2022-03-31	40.700	40.700	39.000	39.030	29.580	6,441,153
2022-03-30	41.890	42.350	40.260	40.580	30.754	7,312,834
2022-03-29	43.150	43.700	41.400	41.400	31.376	2,911,187
2022-03-28	44.060	44.060	42.750	43.280	32.800	2,473,822
2022-03-25	44.910	45.350	44.130	44.130	33.445	1,409,418
2022-03-24	45.830	45.900	44.750	44.900	34.028	2,042,926
2022-03-23	45.980	46.620	45.350	46.060	34.907	1,956,055
2022-03-22	45.890	46.500	45.090	45.810	34.718	2,232,051
2022-03-21	45.480	46.360	45.050	46.000	34.862	2,970,014
2022-03-18	45.020	45.490	44.260	45.140	34.210	2,428,523
2022-03-17	43.200	45.420	42.970	45.100	34.180	5,397,600
2022-03-16	42.610	43.210	39.910	42.970	32.566	5,581,014
2022-03-15	43.270	43.650	41.870	41.870	31.732	3,819,210
2022-03-14	45.150	45.150	43.510	43.570	33.020	3,322,551
2022-03-11	44.580	45.360	43.260	45.250	34.293	2,885,860
2022-03-10	44.840	45.480	44.600	44.800	33.952	3,485,126
2022-03-09	44.610	45.200	42.000	43.860	33.240	3,373,251
2022-03-08	46.100	46.400	43.900	44.510	33.733	4,326,946
2022-03-07	47.800	48.720	45.920	46.090	34.930	3,625,211
2022-03-04	48.250	48.940	47.910	47.970	36.355	1,816,713
2022-03-03	49.460	49.490	48.310	48.310	36.613	2,312,298
2022-03-02	49.550	49.820	48.900	49.290	37.355	1,748,889
2022-03-01	50.190	50.190	49.590	49.840	37.772	2,112,857
2022-02-28	49.900	50.300	48.800	50.230	38.068	2,665,333
2022-02-25	49.610	50.900	49.600	49.900	37.818	2,822,308
2022-02-24	50.520	50.650	48.300	49.360	37.408	4,084,366
2022-02-23	48.950	51.160	48.950	50.550	38.310	3,790,423
2022-02-22	49.950	49.950	48.570	48.990	37.128	2,476,502
2022-02-21	49.100	50.440	48.880	50.120	37.984	2,327,623
2022-02-18	49.130	49.480	48.470	49.220	37.302	1,947,160
2022-02-17	49.150	49.830	48.700	49.340	37.393	2,488,340
2022-02-16	48.660	49.680	48.250	49.270	37.340	3,177,265
2022-02-15	47.890	48.690	47.580	48.660	36.878	2,977,342
2022-02-14	48.550	48.610	47.540	47.890	36.294	2,708,565
2022-02-11	50.140	50.140	47.500	48.300	36.605	4,193,341
2022-02-10	51.200	51.200	49.900	50.140	37.999	2,733,490
2022-02-09	50.440	51.200	50.210	51.000	38.651	2,310,218
2022-02-08	51.170	51.170	50.120	50.470	38.250	1,946,940
2022-02-07	51.150	51.440	50.250	51.130	38.750	2,280,402

← NewerPage 19 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.