Raisecom Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.840 | 6.930 | 6.620 | 6.780 | 6.780 | 16,634,875 |
| 2024-04-26 | 6.060 | 6.500 | 6.060 | 6.370 | 6.370 | 8,974,927 |
| 2024-04-25 | 6.050 | 6.130 | 6.020 | 6.070 | 6.070 | 4,858,100 |
| 2024-04-24 | 5.740 | 6.110 | 5.740 | 6.060 | 6.060 | 6,616,932 |
| 2024-04-23 | 5.670 | 5.790 | 5.600 | 5.750 | 5.750 | 5,951,139 |
| 2024-04-22 | 5.600 | 5.640 | 5.300 | 5.570 | 5.570 | 6,728,475 |
| 2024-04-19 | 5.800 | 5.840 | 5.570 | 5.630 | 5.630 | 6,074,495 |
| 2024-04-18 | 5.890 | 5.980 | 5.610 | 5.810 | 5.810 | 9,048,505 |
| 2024-04-17 | 5.200 | 5.800 | 5.200 | 5.770 | 5.770 | 12,158,627 |
| 2024-04-16 | 5.900 | 5.900 | 5.350 | 5.350 | 5.350 | 7,644,300 |
| 2024-04-15 | 6.460 | 6.570 | 5.880 | 5.940 | 5.940 | 12,001,352 |
| 2024-04-12 | 6.540 | 6.700 | 6.430 | 6.530 | 6.530 | 5,378,331 |
| 2024-04-11 | 6.460 | 6.620 | 6.440 | 6.540 | 6.540 | 4,969,600 |
| 2024-04-10 | 6.760 | 6.790 | 6.410 | 6.520 | 6.520 | 7,365,220 |
| 2024-04-09 | 6.680 | 6.830 | 6.670 | 6.820 | 6.820 | 4,700,300 |
| 2024-04-08 | 7.030 | 7.070 | 6.710 | 6.710 | 6.710 | 6,946,478 |
| 2024-04-03 | 7.180 | 7.200 | 6.850 | 6.950 | 6.950 | 7,211,600 |
| 2024-04-02 | 7.270 | 7.270 | 7.120 | 7.150 | 7.150 | 8,130,865 |
| 2024-04-01 | 7.250 | 7.430 | 7.170 | 7.300 | 7.300 | 14,274,052 |
| 2024-03-29 | 6.950 | 7.250 | 6.850 | 7.250 | 7.250 | 5,087,718 |
| 2024-03-28 | 6.530 | 6.990 | 6.520 | 6.890 | 6.890 | 11,061,049 |
| 2024-03-27 | 6.970 | 7.010 | 6.510 | 6.530 | 6.530 | 10,987,961 |
| 2024-03-26 | 7.130 | 7.200 | 6.800 | 6.960 | 6.960 | 14,671,324 |
| 2024-03-25 | 7.190 | 7.400 | 7.110 | 7.190 | 7.190 | 14,120,496 |
| 2024-03-22 | 7.330 | 7.360 | 7.120 | 7.250 | 7.250 | 11,775,414 |
| 2024-03-21 | 7.360 | 7.410 | 7.250 | 7.350 | 7.350 | 12,193,207 |
| 2024-03-20 | 7.370 | 7.430 | 7.270 | 7.360 | 7.360 | 15,852,104 |
| 2024-03-19 | 7.210 | 7.570 | 7.170 | 7.350 | 7.350 | 24,635,269 |
| 2024-03-18 | 7.130 | 7.250 | 7.070 | 7.230 | 7.230 | 14,578,953 |
| 2024-03-15 | 7.010 | 7.170 | 6.850 | 7.130 | 7.130 | 15,088,492 |
| 2024-03-14 | 7.120 | 7.210 | 6.980 | 7.100 | 7.100 | 17,866,114 |
| 2024-03-13 | 7.440 | 7.510 | 7.140 | 7.230 | 7.230 | 22,738,561 |
| 2024-03-12 | 7.370 | 7.530 | 7.240 | 7.420 | 7.420 | 32,967,409 |
| 2024-03-11 | 7.200 | 7.970 | 6.950 | 7.660 | 7.660 | 58,684,173 |
| 2024-03-08 | 6.770 | 7.250 | 6.770 | 7.250 | 7.250 | 42,979,283 |
| 2024-03-07 | 6.780 | 6.840 | 6.530 | 6.590 | 6.590 | 20,162,484 |
| 2024-03-06 | 6.500 | 7.200 | 6.410 | 6.850 | 6.850 | 29,163,069 |
| 2024-03-05 | 6.620 | 6.800 | 6.440 | 6.630 | 6.630 | 19,095,307 |
| 2024-03-04 | 6.630 | 6.770 | 6.510 | 6.600 | 6.600 | 17,671,296 |
| 2024-03-01 | 6.470 | 6.650 | 6.400 | 6.580 | 6.580 | 18,152,866 |
| 2024-02-29 | 5.980 | 6.520 | 5.980 | 6.430 | 6.430 | 21,492,666 |
| 2024-02-28 | 6.800 | 6.970 | 6.270 | 6.270 | 6.270 | 33,198,427 |
| 2024-02-27 | 7.040 | 7.280 | 6.600 | 6.970 | 6.970 | 41,591,279 |
| 2024-02-26 | 6.330 | 6.970 | 6.080 | 6.970 | 6.970 | 34,056,813 |
| 2024-02-23 | 5.950 | 6.340 | 5.790 | 6.340 | 6.340 | 11,321,268 |
| 2024-02-22 | 5.360 | 5.760 | 5.340 | 5.760 | 5.760 | 14,444,676 |
| 2024-02-21 | 5.250 | 5.750 | 5.160 | 5.460 | 5.460 | 15,631,119 |
| 2024-02-20 | 5.070 | 5.300 | 4.990 | 5.280 | 5.280 | 13,311,296 |
| 2024-02-19 | 4.720 | 5.110 | 4.710 | 5.080 | 5.080 | 17,019,628 |
| 2024-02-08 | 4.140 | 4.690 | 3.890 | 4.670 | 4.670 | 21,139,438 |
| 2024-02-07 | 4.880 | 5.000 | 4.260 | 4.260 | 4.260 | 19,974,494 |
| 2024-02-06 | 4.720 | 5.000 | 4.640 | 4.730 | 4.730 | 20,930,012 |
| 2024-02-05 | 5.670 | 5.670 | 5.160 | 5.160 | 5.160 | 8,643,700 |
| 2024-02-02 | 6.130 | 6.290 | 5.490 | 5.730 | 5.730 | 9,586,338 |
| 2024-02-01 | 6.130 | 6.270 | 5.960 | 6.100 | 6.100 | 6,538,194 |
| 2024-01-31 | 6.580 | 6.650 | 6.110 | 6.140 | 6.140 | 9,762,177 |
| 2024-01-30 | 6.980 | 7.000 | 6.650 | 6.660 | 6.660 | 6,682,900 |
| 2024-01-29 | 7.490 | 7.490 | 7.020 | 7.020 | 7.020 | 6,202,467 |
| 2024-01-26 | 7.330 | 7.490 | 7.310 | 7.340 | 7.340 | 6,003,438 |
| 2024-01-25 | 7.120 | 7.350 | 6.990 | 7.330 | 7.330 | 7,498,252 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-02 | 0.0560 CNY |
| 2021-06-16 | 0.1100 CNY |
| 2020-06-17 | 0.1500 CNY |
| 2019-06-28 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.