Raisecom Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.020	9.190	8.120	9.150	9.150	22,377,819
2026-07-20	9.670	10.000	8.820	9.020	9.020	18,764,435
2026-07-17	10.250	10.380	9.500	9.630	9.630	20,237,865
2026-07-16	10.560	10.900	10.310	10.470	10.470	15,228,097
2026-07-15	10.870	11.010	10.110	10.610	10.610	23,068,653
2026-07-14	10.710	11.200	10.600	11.200	11.200	17,010,700
2026-07-13	11.400	11.680	10.760	10.880	10.880	21,876,847
2026-07-10	11.100	11.790	11.100	11.450	11.450	24,690,880
2026-07-09	11.220	11.290	10.560	11.130	11.130	19,189,728
2026-07-08	11.100	11.600	10.900	11.200	11.200	19,076,148
2026-07-07	11.020	11.450	10.800	11.020	11.020	13,608,600
2026-07-06	11.090	11.630	10.720	11.330	11.330	19,914,096
2026-07-03	11.270	11.800	11.000	11.170	11.170	15,460,572
2026-07-02	11.340	11.590	11.050	11.080	11.080	12,726,972
2026-07-01	11.740	12.040	11.550	11.570	11.570	15,091,491
2026-06-30	11.020	11.860	11.020	11.740	11.740	16,180,926
2026-06-29	11.440	11.440	10.550	11.120	11.120	19,784,089
2026-06-26	12.030	12.030	11.310	11.460	11.460	20,610,283
2026-06-25	12.660	12.760	12.120	12.200	12.200	18,830,193
2026-06-24	12.460	12.780	12.300	12.660	12.660	16,584,685
2026-06-23	12.850	13.030	12.520	12.640	12.640	17,737,717
2026-06-22	13.100	13.190	12.480	12.870	12.870	26,245,582
2026-06-18	12.970	13.230	12.690	13.030	13.030	24,822,296
2026-06-17	13.300	13.300	12.690	12.890	12.890	38,116,731
2026-06-16	12.120	13.330	12.060	13.330	13.330	32,834,744
2026-06-15	11.600	12.190	11.520	12.120	12.120	17,564,277
2026-06-12	11.840	11.880	11.370	11.500	11.500	14,687,452
2026-06-11	11.770	11.890	11.480	11.600	11.600	15,717,416
2026-06-10	12.200	12.260	11.720	11.900	11.900	18,939,291
2026-06-09	12.450	12.500	12.150	12.400	12.400	16,365,476
2026-06-08	12.300	12.830	12.070	12.290	12.290	23,230,684
2026-06-05	12.800	14.000	12.790	13.100	13.100	29,223,180
2026-06-04	12.850	13.350	12.780	12.960	12.960	25,807,135
2026-06-03	13.550	13.860	13.220	13.330	13.330	32,703,800
2026-06-02	13.260	13.880	13.120	13.350	13.350	25,271,436
2026-06-01	13.440	13.600	13.190	13.290	13.290	15,718,100
2026-05-29	14.240	14.410	13.350	13.500	13.500	25,024,609
2026-05-28	13.320	14.220	12.990	14.050	14.050	30,396,357
2026-05-27	14.280	14.280	13.220	13.360	13.360	24,885,136
2026-05-26	14.620	14.630	13.930	14.240	14.240	23,404,371
2026-05-25	15.070	15.110	14.510	14.860	14.860	23,736,361
2026-05-22	14.980	15.550	14.870	15.070	15.070	26,408,218
2026-05-21	15.890	16.200	14.620	14.710	14.710	31,000,795
2026-05-20	15.710	16.350	15.110	15.880	15.880	34,433,219
2026-05-19	15.940	16.190	15.400	15.870	15.870	30,104,719
2026-05-18	15.980	16.380	15.880	16.000	16.000	27,922,246
2026-05-15	16.700	17.440	16.160	16.310	16.310	43,602,998
2026-05-14	17.500	17.710	16.750	16.760	16.760	50,941,730
2026-05-13	16.360	17.660	16.360	17.220	17.220	67,020,752
2026-05-12	16.390	17.490	16.350	16.970	16.970	64,489,608
2026-05-11	16.830	17.250	16.200	16.610	16.610	55,886,746
2026-05-08	16.200	16.700	15.940	16.570	16.570	81,426,747
2026-05-07	14.890	16.270	14.680	16.270	16.270	53,313,110
2026-05-06	14.300	15.000	14.010	14.790	14.790	49,963,164
2026-04-30	15.200	15.380	14.130	14.300	14.300	56,638,622
2026-04-29	14.200	14.870	14.200	14.870	14.870	21,072,332
2026-04-28	13.930	13.930	13.310	13.520	13.520	40,703,673
2026-04-27	14.120	14.200	13.200	13.880	13.880	52,253,278
2026-04-24	14.660	15.500	14.380	14.380	14.380	44,152,345
2026-04-23	15.900	15.970	14.350	14.870	14.870	59,803,587

← NewerPage 2 of 3 · 121 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.