Raisecom Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	7.710	7.860	7.710	7.790	7.790	4,976,817
2023-07-28	7.710	7.810	7.660	7.720	7.720	4,428,400
2023-07-27	7.690	7.880	7.690	7.710	7.710	4,175,800
2023-07-26	8.000	8.030	7.810	7.840	7.840	3,754,100
2023-07-25	8.020	8.090	7.900	8.000	8.000	5,257,204
2023-07-24	7.850	8.070	7.780	7.980	7.980	4,673,086
2023-07-21	7.890	8.020	7.800	7.830	7.830	6,658,934
2023-07-20	8.130	8.170	7.860	7.890	7.890	5,498,507
2023-07-19	8.250	8.340	8.090	8.130	8.130	5,282,422
2023-07-18	8.520	8.520	8.220	8.250	8.250	5,534,094
2023-07-17	8.570	8.580	8.340	8.450	8.450	6,229,600
2023-07-14	8.520	8.810	8.520	8.630	8.630	5,984,084
2023-07-13	8.420	8.570	8.400	8.550	8.550	5,545,800
2023-07-12	8.810	8.880	8.390	8.410	8.410	8,530,045
2023-07-11	8.850	8.930	8.780	8.830	8.830	4,944,519
2023-07-10	9.100	9.140	8.740	8.830	8.830	7,333,715
2023-07-07	9.320	9.320	8.950	9.060	9.060	9,104,561
2023-07-06	9.120	9.500	9.110	9.320	9.320	9,731,969
2023-07-05	9.320	9.530	9.120	9.160	9.160	7,902,017
2023-07-04	9.370	9.470	9.290	9.360	9.360	8,378,372
2023-07-03	9.460	9.630	9.280	9.390	9.390	14,354,328
2023-06-30	9.050	9.650	8.960	9.420	9.420	22,127,970
2023-06-29	8.810	9.170	8.810	9.090	9.090	14,257,354
2023-06-28	8.830	8.890	8.410	8.870	8.870	13,308,560
2023-06-27	8.450	8.870	8.450	8.820	8.820	13,141,729
2023-06-26	8.660	8.870	8.420	8.450	8.450	13,266,943
2023-06-21	8.930	8.990	8.620	8.830	8.830	19,585,859
2023-06-20	9.250	9.300	8.930	9.020	9.020	30,157,260
2023-06-19	9.310	9.580	9.240	9.300	9.300	37,481,696
2023-06-16	10.270	10.270	9.280	9.600	9.600	59,152,053
2023-06-15	9.010	9.980	8.920	9.980	9.980	10,835,961
2023-06-14	8.900	9.170	8.850	9.070	9.070	20,006,860
2023-06-13	8.960	9.050	8.750	8.880	8.880	15,419,154
2023-06-12	8.990	9.150	8.840	8.980	8.980	21,363,730
2023-06-09	8.500	9.250	8.410	8.980	8.980	34,619,772
2023-06-08	8.480	8.850	8.320	8.660	8.660	22,249,489
2023-06-07	8.310	8.650	8.180	8.520	8.520	19,688,777
2023-06-06	8.460	8.650	8.240	8.290	8.290	21,882,495
2023-06-05	8.300	8.690	8.230	8.440	8.440	30,425,114
2023-06-02	8.400	8.650	8.200	8.230	8.230	39,074,195
2023-06-01	9.780	9.780	8.710	8.800	8.744	62,195,361
2023-05-31	9.350	9.350	9.350	9.350	9.291	7,223,614
2023-05-30	7.740	8.500	7.560	8.500	8.446	16,535,789
2023-05-29	7.520	7.900	7.500	7.730	7.681	11,471,143
2023-05-26	7.330	7.680	7.320	7.510	7.462	10,342,313
2023-05-25	7.260	7.540	7.200	7.370	7.323	8,947,429
2023-05-24	7.120	7.350	7.080	7.250	7.204	5,165,980
2023-05-23	7.210	7.290	7.120	7.170	7.124	5,752,611
2023-05-22	7.350	7.350	7.200	7.260	7.214	5,170,668
2023-05-19	7.400	7.450	7.310	7.400	7.353	5,167,482
2023-05-18	7.170	7.420	7.160	7.380	7.333	8,252,660
2023-05-17	7.010	7.160	6.980	7.150	7.105	4,629,365
2023-05-16	7.130	7.140	6.980	7.010	6.965	5,221,398
2023-05-15	7.090	7.160	6.930	7.130	7.085	5,033,065
2023-05-12	7.180	7.270	7.100	7.130	7.085	4,024,011
2023-05-11	7.190	7.280	7.100	7.200	7.154	5,301,256
2023-05-10	7.230	7.380	7.170	7.200	7.154	6,954,592
2023-05-09	7.380	7.520	7.230	7.230	7.184	7,962,723
2023-05-08	7.370	7.590	7.300	7.470	7.423	8,790,323
2023-05-05	7.420	7.520	7.260	7.370	7.323	9,701,800

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.