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
2025-07-22	25.500	26.000	25.160	25.460	25.410	24,608,580
2025-07-21	24.550	25.880	24.410	25.660	25.609	40,172,121
2025-07-18	24.300	24.390	24.020	24.150	24.102	12,247,010
2025-07-17	23.290	24.870	23.210	24.350	24.302	23,569,410
2025-07-16	23.250	23.630	23.250	23.300	23.254	9,437,528
2025-07-15	23.720	24.440	23.140	23.380	23.334	17,978,869
2025-07-14	23.540	24.030	23.480	23.710	23.663	15,084,810
2025-07-11	23.960	24.100	23.620	23.680	23.633	15,140,980
2025-07-10	24.150	24.200	23.660	23.900	23.835	15,334,090
2025-07-09	24.900	24.950	24.220	24.270	24.204	21,498,539
2025-07-08	23.360	25.190	23.260	24.520	24.453	36,746,020
2025-07-07	23.180	23.480	22.910	23.390	23.326	13,440,560
2025-07-04	23.540	23.620	23.070	23.180	23.117	18,309,529
2025-07-03	23.490	23.960	23.370	23.600	23.536	14,505,170
2025-07-02	23.980	24.500	23.470	23.590	23.526	25,490,461
2025-07-01	23.910	24.670	23.820	24.030	23.964	38,381,047
2025-06-30	22.700	23.960	22.570	23.680	23.615	42,800,273
2025-06-27	22.790	23.000	22.250	22.560	22.498	28,220,580
2025-06-26	22.450	24.170	22.410	22.560	22.498	56,086,520
2025-06-25	20.710	21.530	20.670	21.460	21.401	23,002,180
2025-06-24	20.500	20.800	20.190	20.720	20.663	13,810,100
2025-06-23	20.250	20.750	20.240	20.640	20.584	9,882,281
2025-06-20	20.930	21.120	20.450	20.450	20.394	13,742,110
2025-06-19	21.620	21.620	20.780	21.030	20.973	23,390,381
2025-06-18	21.470	22.160	21.150	21.900	21.840	31,075,730
2025-06-17	21.110	21.650	20.850	21.480	21.421	22,955,500
2025-06-16	20.800	21.370	20.540	21.230	21.172	22,992,350
2025-06-13	20.840	21.480	20.840	20.980	20.923	32,244,400
2025-06-12	20.580	20.780	20.400	20.570	20.514	8,283,265
2025-06-11	20.560	20.760	20.470	20.570	20.514	8,007,471
2025-06-10	20.940	21.000	20.280	20.570	20.514	14,504,930
2025-06-09	21.000	21.210	20.900	20.940	20.883	11,309,020
2025-06-06	21.370	21.690	20.880	20.930	20.873	16,313,610
2025-06-05	21.500	21.650	21.150	21.300	21.242	16,484,721
2025-06-04	21.450	21.820	21.390	21.610	21.551	24,934,230
2025-06-03	21.100	22.440	20.870	21.830	21.770	48,098,367
2025-05-30	20.250	20.260	19.710	19.740	19.686	9,219,623
2025-05-29	19.730	20.380	19.650	20.260	20.205	11,587,030
2025-05-28	20.160	20.260	19.680	19.780	19.726	9,079,393
2025-05-27	20.040	20.190	19.900	20.050	19.995	7,352,073
2025-05-26	19.900	20.190	19.840	20.130	20.075	8,609,915
2025-05-23	20.040	20.330	19.800	19.840	19.786	10,595,640
2025-05-22	20.300	20.660	20.140	20.150	20.095	12,964,340
2025-05-21	20.350	20.550	20.180	20.310	20.255	10,562,400
2025-05-20	20.840	20.970	20.400	20.440	20.384	19,127,070
2025-05-19	20.810	21.370	20.640	21.080	21.023	18,849,381
2025-05-16	21.110	21.370	20.840	20.890	20.833	16,898,090
2025-05-15	22.000	22.000	21.050	21.080	21.023	24,743,131
2025-05-14	22.060	22.150	21.530	21.730	21.671	28,954,109
2025-05-13	22.800	22.800	21.690	21.760	21.701	47,555,379
2025-05-12	20.630	23.500	20.300	23.000	22.937	77,724,688
2025-05-09	20.100	22.060	19.680	20.930	20.873	52,542,801
2025-05-08	18.590	19.230	18.500	19.090	19.038	10,852,480
2025-05-07	18.660	18.870	18.460	18.630	18.579	10,045,050
2025-05-06	17.920	18.460	17.890	18.440	18.390	10,174,320
2025-04-30	17.250	18.330	17.230	17.840	17.791	10,599,690
2025-04-29	17.100	17.290	17.000	17.200	17.153	3,669,634
2025-04-28	17.590	17.590	17.040	17.120	17.073	6,842,287
2025-04-25	17.730	17.880	17.630	17.700	17.652	4,235,882
2025-04-24	18.050	18.050	17.610	17.730	17.682	5,413,692

← NewerPage 6 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.