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
2025-01-20	18.640	18.800	18.510	18.690	18.610	4,992,188
2025-01-17	18.330	18.770	18.240	18.550	18.471	5,425,864
2025-01-16	18.430	18.780	18.220	18.410	18.332	6,070,760
2025-01-15	18.510	18.580	18.220	18.300	18.222	5,429,156
2025-01-14	17.830	18.580	17.710	18.530	18.451	7,598,430
2025-01-13	17.400	17.900	17.280	17.690	17.615	4,580,414
2025-01-10	17.900	18.260	17.610	17.610	17.535	6,275,150
2025-01-09	17.700	18.140	17.680	17.960	17.884	5,113,136
2025-01-08	18.050	18.070	17.280	17.800	17.724	7,215,907
2025-01-07	17.780	18.160	17.710	18.100	18.023	5,629,522
2025-01-06	17.790	17.960	17.560	17.780	17.704	5,445,158
2025-01-03	18.390	18.470	17.730	17.800	17.724	7,925,997
2025-01-02	19.160	19.210	18.120	18.350	18.272	9,352,090
2024-12-31	19.910	20.070	19.130	19.160	19.078	7,956,992
2024-12-30	19.980	20.240	19.630	19.910	19.825	5,973,606
2024-12-27	20.080	20.400	19.960	19.990	19.905	6,031,450
2024-12-26	19.710	20.170	19.670	20.050	19.965	5,104,846
2024-12-25	20.100	20.190	19.560	19.780	19.696	5,730,990
2024-12-24	20.010	20.340	19.880	20.200	20.114	4,667,846
2024-12-23	20.650	20.790	19.930	20.050	19.965	7,019,592
2024-12-20	20.300	20.770	20.230	20.650	20.562	6,825,733
2024-12-19	19.900	20.440	19.830	20.350	20.263	6,807,863
2024-12-18	20.000	20.340	19.700	20.150	20.064	7,381,328
2024-12-17	20.180	20.330	19.700	19.790	19.706	8,317,936
2024-12-16	20.660	20.660	20.030	20.170	20.084	9,694,288
2024-12-13	21.350	21.540	20.650	20.690	20.602	11,731,500
2024-12-12	21.350	21.450	20.990	21.340	21.249	9,889,331
2024-12-11	21.050	21.450	21.010	21.370	21.279	9,148,265
2024-12-10	21.550	21.790	21.210	21.250	21.160	18,064,529
2024-12-09	21.220	21.280	20.730	20.940	20.851	9,338,395
2024-12-06	21.230	21.450	20.750	21.260	21.169	12,631,110
2024-12-05	20.540	21.090	20.480	20.990	20.901	8,900,522
2024-12-04	20.870	21.060	20.420	20.600	20.512	9,423,784
2024-12-03	21.030	21.100	20.600	20.890	20.801	8,893,662
2024-12-02	20.710	21.210	20.700	20.990	20.901	11,307,210
2024-11-29	20.300	21.060	20.270	20.790	20.701	11,120,640
2024-11-28	20.700	21.010	20.460	20.520	20.433	10,602,470
2024-11-27	19.800	20.600	19.410	20.590	20.502	11,523,740
2024-11-26	20.220	20.380	19.800	19.860	19.775	7,925,769
2024-11-25	20.330	20.530	19.820	20.200	20.114	10,355,720
2024-11-22	21.400	21.700	20.280	20.320	20.233	16,056,260
2024-11-21	21.320	21.750	21.080	21.470	21.379	13,508,570
2024-11-20	20.940	21.630	20.730	21.490	21.398	16,380,340
2024-11-19	20.480	21.140	20.280	21.070	20.980	17,084,240
2024-11-18	21.650	21.750	20.100	20.230	20.144	20,292,939
2024-11-15	21.500	22.300	21.000	21.540	21.448	22,075,840
2024-11-14	22.400	22.580	21.520	21.630	21.538	15,869,920
2024-11-13	22.560	22.750	21.840	22.460	22.364	20,783,789
2024-11-12	23.550	23.980	22.430	22.740	22.643	30,980,949
2024-11-11	23.000	23.800	22.870	23.760	23.659	26,700,609
2024-11-08	23.900	24.300	23.150	23.290	23.191	35,862,047
2024-11-07	24.350	24.680	22.860	23.780	23.679	52,276,754
2024-11-06	23.750	27.190	23.400	24.980	24.874	53,908,680
2024-11-05	22.600	23.790	22.300	23.410	23.310	38,894,367
2024-11-04	22.900	23.350	21.830	22.660	22.564	36,430,090
2024-11-01	21.120	24.180	21.060	22.190	22.096	53,371,551
2024-10-31	22.600	22.970	21.000	21.230	21.140	38,118,199
2024-10-30	20.610	22.140	20.410	21.650	21.558	43,117,000
2024-10-29	20.170	21.830	19.470	20.800	20.711	46,732,898
2024-10-28	20.390	20.690	19.660	19.960	19.875	47,750,434

← NewerPage 8 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.