Raisecom Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	10.300	10.360	10.130	10.360	10.360	10,632,307
2026-01-16	10.330	10.430	10.120	10.340	10.340	14,736,900
2026-01-15	10.700	10.700	10.220	10.320	10.320	21,521,705
2026-01-14	10.790	11.010	10.570	10.800	10.800	24,925,156
2026-01-13	11.300	11.330	10.670	10.690	10.690	41,401,414
2026-01-12	11.960	12.220	11.020	11.460	11.460	71,874,743
2026-01-09	11.760	11.990	11.650	11.940	11.940	28,597,825
2026-01-08	11.670	11.950	11.550	11.850	11.850	31,155,993
2026-01-07	11.120	12.250	11.120	11.680	11.680	43,302,651
2026-01-06	11.280	11.310	11.080	11.180	11.180	21,132,131
2026-01-05	11.280	11.590	11.110	11.320	11.320	21,342,530
2025-12-31	11.550	11.630	11.080	11.090	11.090	23,285,651
2025-12-30	11.510	11.770	11.230	11.600	11.600	26,631,353
2025-12-29	12.070	12.070	11.560	11.640	11.640	25,981,877
2025-12-26	11.900	12.230	11.600	12.050	12.050	39,038,078
2025-12-25	11.920	12.300	11.860	11.980	11.980	30,860,100
2025-12-24	11.560	12.340	11.340	12.120	12.120	44,907,789
2025-12-23	11.880	12.000	11.570	11.670	11.670	40,611,328
2025-12-22	11.650	12.180	11.550	12.120	12.120	58,876,988
2025-12-19	11.740	11.740	11.330	11.550	11.550	61,092,625
2025-12-18	10.560	11.770	10.410	11.770	11.770	34,367,166
2025-12-17	11.160	11.740	10.310	10.700	10.700	41,507,190
2025-12-16	11.450	11.740	11.180	11.300	11.300	26,704,737
2025-12-15	11.200	11.880	10.510	11.610	11.610	48,556,268
2025-12-12	11.070	12.130	11.030	11.310	11.310	39,091,698
2025-12-11	11.650	11.750	11.110	11.120	11.120	36,316,816
2025-12-10	11.730	11.990	11.430	11.690	11.690	41,114,436
2025-12-09	11.390	12.200	11.330	11.950	11.950	66,517,083
2025-12-08	11.010	11.640	11.010	11.490	11.490	54,159,716
2025-12-05	10.880	11.400	10.820	11.150	11.150	38,782,650
2025-12-04	10.960	11.400	10.800	10.880	10.880	38,528,462
2025-12-03	11.340	11.630	11.020	11.080	11.080	46,127,571
2025-12-02	11.330	11.410	11.020	11.270	11.270	56,013,496
2025-12-01	10.420	11.430	10.340	11.430	11.430	54,240,833
2025-11-28	10.500	10.750	10.240	10.390	10.390	43,449,199
2025-11-27	10.720	11.100	10.520	10.610	10.610	63,717,921
2025-11-26	12.490	12.890	11.190	11.330	11.330	98,109,495
2025-11-25	10.800	11.860	10.780	11.860	11.860	34,229,597
2025-11-24	10.720	11.240	10.570	10.780	10.780	71,215,702
2025-11-21	10.940	11.700	10.380	10.410	10.410	89,302,878
2025-11-20	9.820	10.810	9.440	10.810	10.810	34,967,058
2025-11-19	9.990	9.990	9.720	9.830	9.830	14,600,700
2025-11-18	9.990	10.160	9.800	10.000	10.000	22,886,981
2025-11-17	9.600	10.190	9.500	9.990	9.990	24,854,499
2025-11-14	9.850	9.910	9.610	9.610	9.610	12,479,900
2025-11-13	9.620	9.820	9.570	9.740	9.740	16,786,600
2025-11-12	9.520	10.140	9.490	9.820	9.820	29,624,600
2025-11-11	9.710	9.760	9.500	9.540	9.540	11,155,195
2025-11-10	9.770	9.970	9.600	9.690	9.690	15,071,604
2025-11-07	9.450	9.800	9.350	9.650	9.650	19,884,700
2025-11-06	9.580	9.600	9.320	9.480	9.480	8,890,500
2025-11-05	9.360	9.600	9.310	9.570	9.570	9,675,610
2025-11-04	9.500	9.680	9.370	9.460	9.460	8,651,000
2025-11-03	9.210	9.550	9.210	9.540	9.540	14,254,553
2025-10-31	9.450	9.460	9.210	9.280	9.280	12,363,348
2025-10-30	9.270	9.730	9.160	9.450	9.450	23,075,600
2025-10-29	9.300	9.440	9.170	9.230	9.230	13,893,100
2025-10-28	9.330	9.560	9.300	9.340	9.340	11,971,200
2025-10-27	9.350	9.530	9.240	9.360	9.360	18,634,812
2025-10-24	9.150	9.490	9.070	9.340	9.340	21,435,176

← NewerPage 4 of 5 · 243 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.