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
2024-10-25	18.650	19.100	18.590	18.990	18.909	13,981,580
2024-10-24	18.910	18.980	18.500	18.650	18.571	10,258,510
2024-10-23	18.720	19.280	18.590	18.890	18.810	14,286,020
2024-10-22	18.770	18.980	18.480	18.780	18.700	14,319,720
2024-10-21	18.370	19.060	18.300	18.650	18.571	19,177,801
2024-10-18	17.390	18.670	17.280	18.170	18.093	18,272,289
2024-10-17	17.300	17.770	17.280	17.320	17.246	11,727,600
2024-10-16	17.070	17.490	16.990	17.140	17.067	10,409,130
2024-10-15	17.690	18.080	17.400	17.400	17.326	12,016,530
2024-10-14	17.380	17.880	16.960	17.800	17.724	14,429,620
2024-10-11	18.800	18.860	16.950	17.380	17.306	21,226,971
2024-10-10	19.450	19.890	18.880	19.020	18.939	17,280,340
2024-10-09	20.790	20.950	19.090	19.120	19.039	28,677,631
2024-10-08	22.430	22.430	19.820	21.860	21.767	40,605,832
2024-09-30	17.100	19.000	16.810	18.710	18.630	28,430,949
2024-09-27	15.600	16.500	15.470	16.280	16.211	15,089,860
2024-09-26	14.570	15.300	14.540	15.300	15.235	9,998,353
2024-09-25	14.610	14.930	14.540	14.570	14.508	8,886,390
2024-09-24	14.010	14.500	13.940	14.490	14.428	7,776,285
2024-09-23	13.890	14.060	13.760	13.960	13.901	3,562,045
2024-09-20	13.950	14.050	13.750	13.850	13.791	3,794,427
2024-09-19	13.720	14.110	13.580	13.960	13.901	5,735,372
2024-09-18	13.790	13.870	13.280	13.550	13.492	4,310,695
2024-09-13	14.070	14.070	13.720	13.730	13.672	3,508,100
2024-09-12	14.090	14.330	14.000	14.010	13.950	3,439,630
2024-09-11	14.040	14.150	13.910	14.060	14.000	3,134,573
2024-09-10	13.980	14.190	13.730	14.150	14.090	4,192,115
2024-09-09	14.000	14.140	13.820	13.950	13.891	3,487,622
2024-09-06	14.310	14.430	14.020	14.020	13.960	3,512,680
2024-09-05	14.170	14.470	14.110	14.360	14.299	3,976,925
2024-09-04	14.020	14.350	13.970	14.180	14.120	4,528,085
2024-09-03	14.060	14.300	14.000	14.160	14.100	4,670,005
2024-09-02	14.660	14.660	14.000	14.010	13.950	6,183,865
2024-08-30	14.280	14.810	14.190	14.600	14.538	8,583,948
2024-08-29	13.710	14.380	13.700	14.270	14.209	8,654,516
2024-08-28	13.950	14.080	13.730	13.810	13.751	7,743,662
2024-08-27	14.680	14.680	13.800	13.890	13.831	17,856,660
2024-08-26	15.220	15.460	15.100	15.220	15.155	3,734,558
2024-08-23	15.050	15.310	14.980	15.230	15.165	4,441,175
2024-08-22	15.420	15.550	15.070	15.120	15.056	4,354,442
2024-08-21	15.410	15.570	15.350	15.440	15.374	3,107,379
2024-08-20	15.720	15.810	15.390	15.460	15.394	5,434,105
2024-08-19	15.880	16.070	15.710	15.740	15.673	4,464,115
2024-08-16	16.140	16.230	15.850	15.880	15.812	5,148,895
2024-08-15	15.750	16.260	15.630	16.160	16.091	7,185,605
2024-08-14	16.120	16.140	15.820	15.820	15.753	4,210,760
2024-08-13	15.960	16.150	15.800	16.140	16.071	3,710,947
2024-08-12	16.210	16.320	15.890	15.960	15.892	6,288,658
2024-08-09	16.680	16.820	16.330	16.340	16.270	6,818,849
2024-08-08	16.760	17.200	16.310	16.640	16.569	12,464,090
2024-08-07	16.280	16.700	16.200	16.520	16.450	5,325,160
2024-08-06	16.170	16.420	16.140	16.330	16.260	4,612,015
2024-08-05	16.450	16.760	15.970	16.020	15.952	7,068,820
2024-08-02	16.800	17.060	16.470	16.540	16.470	5,852,299
2024-08-01	16.890	17.190	16.840	16.950	16.878	6,865,719
2024-07-31	16.250	16.940	16.140	16.880	16.808	8,218,696
2024-07-30	16.010	16.270	15.880	16.240	16.171	3,787,255
2024-07-29	16.350	16.430	16.040	16.130	16.061	3,523,603
2024-07-26	15.960	16.290	15.940	16.220	16.151	5,158,417
2024-07-25	15.810	16.220	15.770	15.920	15.852	4,933,768

← NewerPage 9 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.