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
2025-04-23	18.050	18.230	17.880	18.060	18.011	5,625,240
2025-04-22	18.040	18.150	17.840	17.940	17.891	4,993,344
2025-04-21	17.900	18.200	17.770	18.160	18.110	3,905,089
2025-04-18	17.940	18.110	17.660	17.920	17.871	5,799,536
2025-04-17	17.970	18.540	17.950	18.200	18.150	5,411,212
2025-04-16	18.400	18.450	17.800	18.090	18.041	6,171,957
2025-04-15	18.430	18.850	18.280	18.500	18.450	6,215,152
2025-04-14	18.820	18.920	18.350	18.430	18.380	7,572,151
2025-04-11	17.860	18.800	17.860	18.500	18.450	10,223,670
2025-04-10	18.240	18.720	18.050	18.080	18.031	11,353,010
2025-04-09	17.000	18.080	16.320	17.890	17.841	14,440,780
2025-04-08	16.910	17.980	16.870	17.310	17.263	14,744,240
2025-04-07	19.000	19.210	16.060	16.700	16.654	19,303,570
2025-04-03	20.200	20.600	19.880	20.060	20.005	9,690,000
2025-04-02	20.790	20.860	20.320	20.400	20.344	10,604,470
2025-04-01	20.330	21.030	20.170	20.740	20.683	16,106,310
2025-03-31	20.150	20.900	19.790	20.290	20.235	14,035,380
2025-03-28	20.530	20.750	20.160	20.160	20.105	7,923,030
2025-03-27	20.110	20.780	19.800	20.610	20.554	15,075,870
2025-03-26	19.450	21.000	19.390	20.400	20.344	17,703,420
2025-03-25	19.530	19.900	19.430	19.530	19.477	6,006,155
2025-03-24	20.060	20.200	19.110	19.530	19.477	10,599,540
2025-03-21	20.400	20.730	20.090	20.170	20.115	8,314,004
2025-03-20	20.170	20.850	20.080	20.520	20.464	9,142,041
2025-03-19	20.420	20.450	20.120	20.180	20.125	8,415,314
2025-03-18	20.600	20.830	20.480	20.560	20.504	6,699,696
2025-03-17	20.700	20.760	20.490	20.530	20.474	7,144,208
2025-03-14	20.490	20.770	20.240	20.690	20.634	9,505,924
2025-03-13	20.820	20.920	20.200	20.480	20.424	10,646,800
2025-03-12	21.380	21.500	20.900	20.960	20.903	13,479,130
2025-03-11	20.370	20.930	20.260	20.860	20.803	12,708,640
2025-03-10	21.000	21.480	20.660	20.840	20.751	21,813,270
2025-03-07	20.440	20.950	20.300	20.620	20.532	11,761,480
2025-03-06	20.300	20.670	20.200	20.570	20.482	10,150,520
2025-03-05	20.370	20.450	20.020	20.230	20.144	7,407,099
2025-03-04	19.500	20.640	19.410	20.370	20.283	12,124,460
2025-03-03	19.570	20.040	19.460	19.600	19.517	7,879,928
2025-02-28	20.280	20.400	19.570	19.600	19.517	9,703,852
2025-02-27	20.670	20.680	20.000	20.450	20.363	11,785,840
2025-02-26	20.460	20.810	20.230	20.690	20.602	11,090,070
2025-02-25	20.150	20.710	20.050	20.470	20.383	11,711,040
2025-02-24	19.960	20.570	19.800	20.400	20.313	14,448,290
2025-02-21	19.890	20.050	19.650	20.020	19.935	10,715,140
2025-02-20	19.500	19.830	19.460	19.770	19.686	10,634,450
2025-02-19	18.930	19.580	18.880	19.580	19.497	9,500,105
2025-02-18	19.430	19.560	18.760	18.880	18.800	8,143,807
2025-02-17	19.500	19.660	19.280	19.450	19.367	8,894,818
2025-02-14	19.350	19.530	19.180	19.480	19.397	7,200,124
2025-02-13	19.800	19.890	19.400	19.440	19.357	8,277,226
2025-02-12	19.490	19.820	19.410	19.800	19.716	7,493,300
2025-02-11	19.580	19.730	19.260	19.550	19.467	8,234,958
2025-02-10	19.350	19.560	19.170	19.520	19.437	8,053,814
2025-02-07	19.090	19.560	19.040	19.330	19.248	9,454,324
2025-02-06	18.390	19.120	18.360	19.110	19.029	8,581,265
2025-02-05	18.450	18.700	18.380	18.480	18.401	5,465,221
2025-01-27	18.880	18.880	18.200	18.200	18.123	6,195,971
2025-01-24	18.420	18.780	18.340	18.760	18.680	6,611,391
2025-01-23	18.650	18.930	18.330	18.330	18.252	7,091,557
2025-01-22	18.550	18.650	18.310	18.460	18.381	4,116,576
2025-01-21	18.750	18.800	18.450	18.680	18.600	4,022,385

← NewerPage 7 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.