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
2025-10-22	25.750	25.760	25.430	25.430	25.380	5,708,361
2025-10-21	25.520	25.990	25.280	25.770	25.719	8,542,947
2025-10-20	25.290	25.650	25.070	25.300	25.250	8,640,395
2025-10-17	26.100	26.190	25.010	25.040	24.991	12,184,210
2025-10-16	25.850	26.470	25.630	26.160	26.108	14,381,800
2025-10-15	25.520	26.050	25.210	25.930	25.879	9,459,834
2025-10-14	26.370	26.670	25.380	25.510	25.460	13,696,200
2025-10-13	25.330	26.350	25.330	26.190	26.138	15,006,140
2025-10-10	26.910	27.200	26.500	26.610	26.557	14,396,710
2025-10-09	26.770	27.100	26.530	26.760	26.707	12,990,940
2025-09-30	25.790	26.940	25.720	26.700	26.647	16,057,670
2025-09-29	25.880	26.140	25.410	25.790	25.739	16,725,850
2025-09-26	26.500	26.720	25.940	25.940	25.889	11,398,940
2025-09-25	26.840	27.100	26.530	26.600	26.547	9,977,313
2025-09-24	26.110	26.910	25.930	26.880	26.827	11,957,640
2025-09-23	27.300	27.480	25.530	26.340	26.288	23,512,420
2025-09-22	27.200	27.740	26.980	27.320	27.266	15,395,750
2025-09-19	26.900	28.100	26.860	27.300	27.246	20,011,270
2025-09-18	27.350	27.970	26.500	26.870	26.817	20,674,279
2025-09-17	27.100	27.830	26.950	27.330	27.276	12,970,210
2025-09-16	27.110	27.280	26.620	27.160	27.106	11,354,610
2025-09-15	27.410	27.730	27.040	27.090	27.036	12,575,770
2025-09-12	27.730	28.000	27.440	27.490	27.436	16,161,000
2025-09-11	26.590	27.800	26.270	27.670	27.615	20,546,250
2025-09-10	26.580	27.160	26.490	26.500	26.448	13,904,930
2025-09-09	27.370	27.370	26.250	26.470	26.418	19,642,430
2025-09-08	27.650	28.260	26.880	27.370	27.316	24,214,891
2025-09-05	27.660	27.850	27.180	27.750	27.695	22,365,289
2025-09-04	29.310	29.950	26.900	27.480	27.426	39,405,031
2025-09-03	31.800	32.270	29.200	29.470	29.412	45,753,922
2025-09-02	33.810	33.810	30.800	31.360	31.298	39,842,422
2025-09-01	32.500	34.070	32.280	33.870	33.803	40,301,680
2025-08-29	32.900	33.000	31.580	32.500	32.436	30,647,230
2025-08-28	30.810	32.880	30.580	32.560	32.496	47,739,488
2025-08-27	30.550	31.670	29.860	29.890	29.831	29,149,301
2025-08-26	31.690	31.700	30.310	30.480	30.420	24,277,119
2025-08-25	29.270	33.680	29.030	31.680	31.617	48,252,922
2025-08-22	28.510	29.100	28.360	29.080	29.023	16,395,430
2025-08-21	28.970	29.320	28.380	28.590	28.534	14,394,030
2025-08-20	29.740	29.780	28.700	29.170	29.112	17,934,980
2025-08-19	30.190	30.880	29.530	29.590	29.532	24,554,391
2025-08-18	29.670	30.970	29.300	30.170	30.110	37,216,879
2025-08-15	28.400	28.760	28.100	28.540	28.484	17,910,939
2025-08-14	29.340	29.520	28.230	28.280	28.224	23,541,510
2025-08-13	29.740	29.930	29.100	29.540	29.482	25,931,641
2025-08-12	30.670	30.800	29.590	29.720	29.661	21,498,289
2025-08-11	29.610	31.140	29.520	30.590	30.530	26,607,680
2025-08-08	30.200	30.920	29.760	29.900	29.841	26,175,240
2025-08-07	30.150	31.080	29.850	30.590	30.530	31,788,211
2025-08-06	30.060	30.730	29.780	30.160	30.100	27,799,320
2025-08-05	31.300	31.660	29.940	30.050	29.991	36,290,449
2025-08-04	29.950	31.650	29.300	31.380	31.318	47,148,941
2025-08-01	30.060	31.060	28.910	29.730	29.671	34,356,301
2025-07-31	29.860	30.760	29.390	29.700	29.641	31,088,039
2025-07-30	30.470	30.860	29.490	29.970	29.911	30,203,221
2025-07-29	29.200	30.470	29.200	30.070	30.011	40,734,969
2025-07-28	26.380	30.290	26.370	29.510	29.452	70,862,172
2025-07-25	25.690	26.980	25.600	26.360	26.308	29,522,760
2025-07-24	24.890	25.960	24.880	25.520	25.470	21,007,730
2025-07-23	25.290	25.900	24.900	25.070	25.020	19,504,100

← NewerPage 5 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.