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
2026-01-16	33.080	35.230	32.900	34.260	34.192	37,164,660
2026-01-15	32.950	33.670	32.740	33.130	33.065	24,283,250
2026-01-14	33.550	34.590	32.800	33.270	33.204	42,520,488
2026-01-13	35.710	35.800	33.320	33.700	33.633	51,989,633
2026-01-12	35.110	36.910	34.700	36.080	36.009	65,695,805
2026-01-09	34.520	36.240	33.000	33.910	33.843	75,430,992
2026-01-08	29.800	32.350	29.690	32.000	31.937	48,983,113
2026-01-07	29.930	30.500	29.530	30.200	30.140	30,622,150
2026-01-06	29.850	30.980	29.310	29.960	29.901	44,588,594
2026-01-05	27.210	31.180	27.000	30.200	30.140	52,532,941
2025-12-31	26.910	27.260	26.660	27.030	26.977	14,039,450
2025-12-30	27.110	27.370	26.500	26.880	26.827	16,019,420
2025-12-29	26.800	27.560	26.730	27.250	27.196	17,118,859
2025-12-26	26.800	27.130	26.460	26.890	26.837	14,870,000
2025-12-25	26.820	26.990	26.620	26.850	26.797	14,086,500
2025-12-24	26.100	26.870	25.920	26.810	26.757	18,585,320
2025-12-23	26.150	26.420	25.830	26.010	25.959	10,569,220
2025-12-22	25.860	26.560	25.840	26.220	26.168	13,241,820
2025-12-19	25.860	26.320	25.620	25.770	25.719	11,242,750
2025-12-18	24.830	26.060	24.820	25.810	25.759	16,938,520
2025-12-17	24.910	25.250	24.340	25.030	24.981	11,012,550
2025-12-16	25.640	25.720	24.580	25.080	25.030	14,423,680
2025-12-15	25.830	26.120	25.420	25.690	25.639	10,514,810
2025-12-12	25.920	26.270	25.660	25.880	25.829	11,002,590
2025-12-11	26.250	26.530	25.930	25.930	25.879	11,875,820
2025-12-10	26.030	26.390	25.930	26.250	26.198	11,935,640
2025-12-09	25.680	26.640	25.560	26.290	26.238	20,538,410
2025-12-08	25.360	26.160	25.330	25.760	25.709	16,217,970
2025-12-05	24.440	25.260	24.250	25.220	25.170	13,154,600
2025-12-04	24.190	24.910	23.970	24.440	24.392	8,237,785
2025-12-03	24.680	24.770	23.920	24.180	24.132	8,657,707
2025-12-02	24.830	24.920	24.510	24.650	24.601	6,339,553
2025-12-01	24.680	25.090	24.670	24.850	24.801	8,106,960
2025-11-28	24.130	25.130	24.110	24.880	24.831	11,693,660
2025-11-27	24.050	24.460	23.950	24.130	24.082	5,908,520
2025-11-26	24.560	24.650	24.050	24.100	24.052	8,420,495
2025-11-25	24.800	25.020	24.550	24.560	24.511	10,566,940
2025-11-24	23.630	24.970	23.630	24.710	24.661	14,856,990
2025-11-21	24.410	24.550	23.540	23.620	23.573	12,716,770
2025-11-20	24.820	25.160	24.440	24.600	24.551	9,994,958
2025-11-19	24.800	25.060	24.450	24.810	24.761	9,345,946
2025-11-18	24.730	24.850	24.410	24.750	24.701	7,624,190
2025-11-17	25.010	25.450	24.730	24.840	24.791	8,460,234
2025-11-14	24.840	25.080	24.550	24.660	24.611	6,373,777
2025-11-13	24.650	25.230	24.610	25.010	24.961	8,879,794
2025-11-12	25.070	25.160	24.300	24.620	24.571	10,525,650
2025-11-11	25.680	25.830	25.100	25.130	25.080	9,760,226
2025-11-10	25.220	25.790	25.220	25.690	25.639	12,251,290
2025-11-07	24.940	25.450	24.650	25.160	25.110	8,891,596
2025-11-06	24.940	25.250	24.850	25.050	25.001	7,469,812
2025-11-05	24.850	25.140	24.700	24.930	24.881	7,631,388
2025-11-04	25.810	25.810	25.100	25.240	25.190	9,485,623
2025-11-03	25.670	25.980	24.940	25.980	25.929	13,909,530
2025-10-31	26.050	26.330	25.700	25.720	25.669	9,910,798
2025-10-30	26.750	26.760	26.020	26.060	26.009	13,299,310
2025-10-29	26.270	26.920	26.210	26.750	26.697	12,229,800
2025-10-28	26.150	26.590	25.900	26.350	26.298	10,836,050
2025-10-27	26.150	26.740	26.060	26.240	26.188	13,020,290
2025-10-24	25.300	25.980	25.300	25.860	25.809	10,001,940
2025-10-23	25.400	25.430	24.590	25.250	25.200	9,253,240

← NewerPage 4 of 5 · 243 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.