Raisecom Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	15.360	15.840	15.030	15.840	15.840	70,182,570
2026-04-21	15.360	15.790	14.960	15.410	15.410	50,616,295
2026-04-20	15.300	16.100	15.250	15.700	15.700	70,044,226
2026-04-17	15.500	16.040	15.230	15.750	15.750	96,514,038
2026-04-16	15.000	15.350	14.600	15.200	15.200	84,232,193
2026-04-15	15.210	16.150	15.210	15.520	15.520	111,113,056
2026-04-14	16.790	16.790	14.830	15.000	15.000	119,877,554
2026-04-13	14.300	15.260	14.300	15.260	15.260	45,825,758
2026-04-10	14.270	14.770	13.860	13.870	13.870	79,333,051
2026-04-09	13.800	14.500	13.460	14.340	14.340	91,574,517
2026-04-08	13.500	14.100	13.400	14.000	14.000	69,988,839
2026-04-07	12.890	13.720	12.890	13.130	13.130	57,737,386
2026-04-03	13.570	14.180	13.000	13.210	13.210	78,011,048
2026-04-02	13.780	14.550	13.240	13.260	13.260	91,229,141
2026-04-01	13.060	13.680	13.060	13.680	13.680	85,154,365
2026-03-31	13.300	13.480	12.410	12.440	12.440	73,912,675
2026-03-30	13.470	13.840	13.030	13.530	13.530	57,912,868
2026-03-27	13.480	14.250	13.130	13.730	13.730	76,549,730
2026-03-26	14.630	15.030	14.000	14.480	14.480	84,768,313
2026-03-25	15.610	16.000	14.630	15.400	15.400	137,790,613
2026-03-24	14.470	16.000	14.180	15.610	15.610	140,582,150
2026-03-23	12.720	14.610	12.700	14.610	14.610	127,442,427
2026-03-20	15.290	15.290	13.200	13.280	13.280	122,910,124
2026-03-19	13.050	14.440	13.050	13.900	13.900	136,261,780
2026-03-18	12.120	13.130	12.120	13.130	13.130	79,607,220
2026-03-17	13.000	13.170	11.820	11.940	11.940	77,704,854
2026-03-16	12.760	13.140	12.510	12.970	12.970	96,674,379
2026-03-13	12.030	13.750	12.030	13.750	13.750	78,286,241
2026-03-12	11.710	13.310	11.620	12.500	12.500	127,524,429
2026-03-11	12.100	12.100	12.020	12.100	12.100	45,404,231
2026-03-10	11.000	11.000	11.000	11.000	11.000	10,868,195
2026-03-09	10.060	10.060	9.750	10.000	10.000	9,879,254
2026-03-06	10.200	10.230	10.050	10.210	10.210	7,178,209
2026-03-05	10.010	10.290	10.000	10.200	10.200	12,095,311
2026-03-04	9.600	9.980	9.510	9.830	9.830	8,662,439
2026-03-03	10.220	10.420	9.820	9.840	9.840	12,494,288
2026-03-02	10.200	10.380	10.110	10.220	10.220	10,932,943
2026-02-27	10.320	10.380	10.220	10.380	10.380	8,147,442
2026-02-26	10.250	10.450	10.210	10.420	10.420	11,487,124
2026-02-25	10.390	10.460	10.190	10.250	10.250	10,985,285
2026-02-24	10.440	10.540	10.320	10.430	10.430	10,029,714
2026-02-13	10.290	10.430	10.280	10.300	10.300	7,424,849
2026-02-12	10.380	10.580	10.270	10.330	10.330	8,596,435
2026-02-11	10.500	10.610	10.340	10.350	10.350	10,280,120
2026-02-10	10.360	10.700	10.320	10.520	10.520	17,865,167
2026-02-09	10.200	10.400	10.090	10.360	10.360	14,188,004
2026-02-06	10.020	10.230	9.980	10.070	10.070	7,976,837
2026-02-05	10.110	10.200	10.050	10.070	10.070	7,439,400
2026-02-04	10.150	10.240	10.010	10.110	10.110	9,774,900
2026-02-03	9.890	10.190	9.810	10.190	10.190	14,633,773
2026-02-02	9.900	10.100	9.780	9.780	9.780	8,734,585
2026-01-30	9.670	9.950	9.600	9.900	9.900	11,239,829
2026-01-29	9.860	9.970	9.640	9.720	9.720	11,450,793
2026-01-28	9.980	10.230	9.920	9.920	9.920	11,418,308
2026-01-27	10.200	10.210	9.800	10.030	10.030	12,027,699
2026-01-26	10.360	10.360	10.050	10.110	10.110	11,657,684
2026-01-23	10.350	10.430	10.280	10.370	10.370	11,683,500
2026-01-22	10.200	10.400	10.200	10.390	10.390	11,677,625
2026-01-21	10.080	10.280	10.010	10.240	10.240	9,502,046
2026-01-20	10.390	10.410	10.130	10.130	10.130	12,654,231

← NewerPage 3 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.