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
2026-04-21	36.080	37.500	35.880	36.900	36.865	27,922,660
2026-04-20	34.800	37.430	34.580	36.600	36.566	42,952,719
2026-04-17	32.600	35.480	32.530	34.850	34.817	41,872,992
2026-04-16	32.340	32.950	32.050	32.600	32.569	15,821,320
2026-04-15	33.490	33.490	32.170	32.350	32.320	21,574,369
2026-04-14	32.830	33.960	32.670	33.600	33.568	26,306,551
2026-04-13	32.380	33.280	32.020	32.810	32.779	25,683,221
2026-04-10	32.620	32.760	31.680	31.720	31.690	30,236,430
2026-04-09	30.320	33.000	30.100	32.460	32.429	41,917,578
2026-04-08	30.170	30.830	29.800	30.620	30.591	25,884,301
2026-04-07	29.710	30.640	29.510	29.680	29.652	24,962,150
2026-04-03	27.050	30.650	26.740	29.850	29.822	39,572,762
2026-04-02	27.100	27.540	26.700	26.930	26.905	9,460,355
2026-04-01	27.550	27.650	27.020	27.320	27.294	8,883,973
2026-03-31	27.630	27.880	26.930	26.960	26.935	10,489,280
2026-03-30	26.780	27.690	26.610	27.570	27.544	11,051,300
2026-03-27	26.520	27.290	26.430	27.060	27.035	8,949,139
2026-03-26	28.100	28.200	26.770	26.870	26.845	11,225,990
2026-03-25	27.290	28.000	27.270	27.460	27.434	12,028,010
2026-03-24	26.820	27.150	26.120	27.050	27.025	13,413,480
2026-03-23	27.990	28.380	26.010	26.330	26.305	18,115,631
2026-03-20	29.010	29.690	28.400	28.440	28.413	15,446,950
2026-03-19	29.410	29.570	28.700	28.780	28.753	13,538,150
2026-03-18	30.040	30.200	28.950	29.920	29.892	14,574,780
2026-03-17	30.990	31.460	29.400	29.460	29.432	16,772,920
2026-03-16	31.290	31.400	29.960	30.880	30.819	20,655,080
2026-03-13	32.680	32.680	31.330	31.490	31.428	24,800,561
2026-03-12	32.500	33.930	32.130	33.020	32.955	34,352,793
2026-03-11	32.430	33.640	32.430	32.530	32.466	25,702,740
2026-03-10	32.230	33.000	32.000	32.690	32.625	23,411,520
2026-03-09	31.480	32.400	30.910	31.840	31.777	25,432,000
2026-03-06	32.640	32.670	31.520	32.200	32.136	25,691,381
2026-03-05	32.550	33.350	32.280	32.990	32.925	36,748,422
2026-03-04	29.270	33.300	29.200	32.120	32.057	48,419,953
2026-03-03	33.010	33.200	29.710	29.800	29.741	37,019,219
2026-03-02	32.040	33.110	31.580	32.700	32.635	37,395,512
2026-02-27	32.500	32.500	31.730	31.970	31.907	23,393,830
2026-02-26	31.110	33.600	30.940	32.840	32.775	35,137,840
2026-02-25	31.050	31.400	30.840	31.280	31.218	14,906,350
2026-02-24	31.100	31.560	30.510	31.050	30.989	14,312,870
2026-02-13	30.690	31.630	30.610	30.760	30.699	14,624,180
2026-02-12	30.500	30.960	30.430	30.600	30.540	10,129,610
2026-02-11	30.790	31.100	30.390	30.400	30.340	9,932,587
2026-02-10	31.100	31.400	30.700	30.760	30.699	10,412,660
2026-02-09	30.450	31.960	30.100	31.160	31.098	20,146,439
2026-02-06	30.080	30.530	29.800	29.850	29.791	11,446,620
2026-02-05	30.470	30.920	30.060	30.300	30.240	10,822,900
2026-02-04	30.770	31.290	30.400	30.880	30.819	13,159,200
2026-02-03	30.190	31.090	30.020	30.940	30.879	17,032,020
2026-02-02	30.400	30.950	29.740	29.850	29.791	13,033,270
2026-01-30	31.000	31.180	29.510	30.570	30.510	19,390,109
2026-01-29	31.800	32.090	30.980	31.050	30.989	18,554,660
2026-01-28	32.600	33.000	31.550	31.950	31.887	17,895,650
2026-01-27	31.950	32.880	31.380	32.570	32.506	24,584,311
2026-01-26	35.000	35.000	32.500	32.600	32.536	34,967,980
2026-01-23	33.650	35.960	33.190	35.170	35.100	42,972,207
2026-01-22	32.720	33.840	32.430	33.060	32.995	23,603,131
2026-01-21	33.080	33.820	32.560	32.660	32.595	32,261,789
2026-01-20	34.800	36.370	33.000	33.520	33.454	40,297,820
2026-01-19	34.300	35.020	33.600	34.040	33.973	28,838,039

← NewerPage 3 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.