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
2022-01-28	51.510	51.860	50.110	50.170	38.022	3,071,127
2022-01-27	52.020	52.940	50.680	51.190	38.795	2,630,289
2022-01-26	53.050	54.110	51.660	51.950	39.371	3,850,789
2022-01-25	55.000	56.000	53.030	53.580	40.607	4,172,137
2022-01-24	54.360	55.200	54.160	54.980	41.668	1,998,852
2022-01-21	54.500	55.290	53.610	54.360	41.198	2,496,611
2022-01-20	54.860	55.380	54.150	54.250	41.114	1,821,879
2022-01-19	56.000	56.150	54.510	54.910	41.614	2,655,460
2022-01-18	55.550	56.690	55.230	55.930	42.387	2,815,912
2022-01-17	54.950	55.630	54.530	55.490	42.054	2,654,816
2022-01-14	55.370	55.800	54.080	54.370	41.205	4,190,458
2022-01-13	56.430	56.430	55.600	55.750	42.251	1,657,792
2022-01-12	56.980	57.090	55.900	56.130	42.539	2,387,477
2022-01-11	56.300	57.200	56.290	56.650	42.933	2,032,374
2022-01-10	56.250	56.860	55.390	56.500	42.819	1,784,069
2022-01-07	57.390	57.570	56.350	56.350	42.706	2,159,095
2022-01-06	57.500	57.980	56.370	57.020	43.214	2,732,377
2022-01-05	59.500	59.850	57.570	57.700	43.729	3,557,796
2022-01-04	59.110	60.180	58.410	59.880	45.381	3,645,166
2021-12-31	60.390	60.500	59.000	59.110	44.798	3,252,777
2021-12-30	59.340	60.380	59.340	60.290	45.692	2,694,859
2021-12-29	59.760	60.090	59.110	59.580	45.154	2,035,897
2021-12-28	59.400	60.180	59.070	59.760	45.290	1,869,680
2021-12-27	58.000	59.290	58.000	59.020	44.729	2,166,553
2021-12-24	59.500	60.130	57.790	58.000	43.956	3,095,608
2021-12-23	60.400	60.620	59.120	59.180	44.851	3,360,125
2021-12-22	59.350	60.450	59.080	60.190	45.616	3,242,027
2021-12-21	59.590	60.000	58.820	59.520	45.108	2,727,152
2021-12-20	61.030	61.650	59.240	59.390	45.010	3,693,803
2021-12-17	63.000	63.600	60.890	60.930	46.177	4,916,315
2021-12-16	64.110	64.480	62.720	63.530	48.147	3,961,259
2021-12-15	64.070	65.300	63.810	64.140	48.610	4,846,330
2021-12-14	64.390	65.600	63.840	64.020	48.519	4,902,024
2021-12-13	63.550	67.480	63.320	65.070	49.314	8,379,046
2021-12-10	61.300	64.350	61.100	62.680	47.503	7,258,931
2021-12-09	60.580	61.500	60.500	61.150	46.344	2,550,177
2021-12-08	60.500	61.590	60.000	60.990	46.222	2,618,525
2021-12-07	62.250	62.500	59.700	60.210	45.631	3,097,811
2021-12-06	64.350	64.480	61.800	61.980	46.973	3,462,470
2021-12-03	62.790	64.640	62.580	64.130	48.602	3,160,027
2021-12-02	64.330	64.490	62.770	62.800	47.594	3,133,756
2021-12-01	64.240	65.250	63.710	64.560	48.928	3,296,902
2021-11-30	63.940	65.250	63.370	64.240	48.685	3,197,823
2021-11-29	63.000	64.730	62.260	64.160	48.625	3,857,373
2021-11-26	63.600	64.110	62.990	63.340	48.003	2,921,688
2021-11-25	64.490	64.490	62.970	63.200	47.897	5,164,961
2021-11-24	64.180	65.500	63.500	64.320	48.746	4,612,866
2021-11-23	62.500	64.680	62.360	64.370	48.784	5,959,407
2021-11-22	63.880	64.000	61.960	63.030	47.768	7,726,653
2021-11-19	61.000	65.960	60.610	64.070	48.557	13,645,719
2021-11-18	59.020	61.130	58.920	60.870	46.131	4,629,630
2021-11-17	59.000	60.380	58.550	59.530	45.116	4,105,773
2021-11-16	58.650	59.990	58.160	58.550	44.373	4,319,584
2021-11-15	56.500	59.090	55.870	58.880	44.623	6,631,495
2021-11-12	56.510	57.500	56.370	57.070	43.251	2,668,340
2021-11-11	56.350	57.150	56.220	56.710	42.979	3,259,830
2021-11-10	55.800	57.550	55.700	56.780	43.032	2,969,516
2021-11-09	55.160	56.200	55.100	56.120	42.531	2,868,710
2021-11-08	59.080	59.080	55.680	55.890	42.357	6,682,537
2021-11-05	59.800	60.900	59.080	59.140	44.820	3,400,297

← NewerPage 20 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.