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
2026-07-20	31.990	32.550	29.230	29.970	29.970	26,314,881
2026-07-17	34.010	34.750	31.220	31.350	31.350	23,344,416
2026-07-16	34.800	36.190	33.850	34.060	34.060	20,343,336
2026-07-15	37.600	37.990	35.400	35.600	35.600	17,905,561
2026-07-14	37.420	37.720	35.310	37.100	37.100	21,506,889
2026-07-13	40.760	40.760	36.690	36.770	36.770	27,896,838
2026-07-10	41.700	43.180	40.770	40.770	40.770	30,712,809
2026-07-09	40.780	41.920	39.400	41.570	41.570	23,585,697
2026-07-08	41.760	42.330	39.950	40.300	40.300	21,377,775
2026-07-07	42.870	43.430	41.100	41.760	41.760	17,976,152
2026-07-06	45.600	46.280	42.400	43.050	43.050	23,876,490
2026-07-03	46.000	47.300	44.750	45.360	45.360	24,580,281
2026-07-02	47.060	48.980	45.700	46.330	46.330	33,312,914
2026-07-01	52.900	53.980	48.050	48.760	48.760	52,508,277
2026-06-30	52.630	54.150	50.560	53.090	53.090	33,188,766
2026-06-29	54.970	56.110	49.730	51.600	51.600	41,044,695
2026-06-26	57.980	58.480	53.450	54.380	54.380	44,342,512
2026-06-25	53.180	59.440	51.700	59.180	59.180	57,274,773
2026-06-24	54.600	55.450	51.560	52.830	52.830	42,718,359
2026-06-23	54.540	57.770	52.790	54.660	54.660	42,111,965
2026-06-22	55.020	56.490	52.790	55.050	55.050	47,537,977
2026-06-18	54.940	57.100	53.820	54.050	54.050	38,760,551
2026-06-17	54.000	56.790	53.510	54.930	54.930	49,156,352
2026-06-16	51.150	57.360	51.080	55.660	55.660	54,832,352
2026-06-15	48.060	52.800	48.060	51.890	51.890	52,897,754
2026-06-12	49.700	52.260	47.700	47.960	47.960	66,188,031
2026-06-11	46.670	49.940	46.180	48.850	48.850	54,782,039
2026-06-10	44.040	50.300	43.600	46.980	46.980	55,966,008
2026-06-09	44.770	46.500	44.400	45.150	45.150	42,532,641
2026-06-08	43.930	45.470	42.680	43.160	43.160	47,759,246
2026-06-05	46.200	48.980	44.620	46.330	46.330	66,901,641
2026-06-04	47.810	49.440	46.400	47.000	47.000	68,756,516
2026-06-03	41.390	48.790	40.960	47.870	47.870	89,437,070
2026-06-02	39.110	42.280	38.300	40.660	40.660	45,356,832
2026-06-01	40.020	41.550	38.870	39.100	39.100	39,524,566
2026-05-29	41.810	42.500	39.800	40.230	40.230	54,987,301
2026-05-28	36.220	41.800	35.470	40.320	40.282	58,166,262
2026-05-27	39.230	41.480	36.060	36.210	36.176	47,120,871
2026-05-26	39.280	40.500	36.950	38.080	38.044	31,532,199
2026-05-25	39.100	39.990	37.830	39.750	39.713	32,466,211
2026-05-22	37.990	40.080	37.800	39.100	39.063	30,600,760
2026-05-21	40.400	41.370	37.750	37.810	37.774	45,435,379
2026-05-20	39.990	40.220	38.650	39.410	39.373	33,880,832
2026-05-19	38.190	40.890	37.400	40.460	40.422	45,027,879
2026-05-18	37.090	39.290	36.960	38.010	37.974	29,368,789
2026-05-15	37.750	38.380	36.580	37.270	37.235	26,858,680
2026-05-14	39.660	39.690	37.590	37.700	37.665	31,862,609
2026-05-13	37.700	39.540	37.570	39.430	39.393	36,431,871
2026-05-12	38.090	39.180	37.510	38.890	38.853	39,618,488
2026-05-11	38.130	39.160	37.680	38.250	38.214	32,601,789
2026-05-08	36.640	38.060	36.500	37.670	37.635	24,435,570
2026-05-07	36.070	37.910	36.030	37.420	37.385	31,845,840
2026-05-06	36.390	36.640	35.750	36.000	35.966	26,505,811
2026-04-30	35.580	36.440	34.880	36.000	35.966	23,695,320
2026-04-29	33.800	36.830	33.560	35.840	35.806	32,190,529
2026-04-28	35.110	35.490	33.750	34.050	34.018	21,952,471
2026-04-27	35.740	36.280	35.170	35.300	35.267	19,762,820
2026-04-24	36.160	36.990	35.390	35.440	35.407	30,798,670
2026-04-23	37.240	38.350	36.330	36.430	36.396	33,254,609
2026-04-22	36.870	37.430	36.400	36.950	36.915	20,716,160

← NewerPage 2 of 21 · 1,215 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.