Raisecom Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	9.130	9.280	8.960	9.070	9.070	19,201,452
2025-10-22	8.960	9.290	8.960	9.130	9.130	27,196,982
2025-10-21	8.870	9.250	8.750	8.940	8.940	40,690,405
2025-10-20	8.300	8.920	8.280	8.920	8.920	20,637,834
2025-10-17	8.280	8.320	8.080	8.110	8.110	7,495,500
2025-10-16	8.400	8.400	8.220	8.250	8.250	5,588,323
2025-10-15	8.250	8.400	8.200	8.350	8.350	7,039,677
2025-10-14	8.600	8.650	8.220	8.260	8.260	9,596,100
2025-10-13	8.380	8.500	7.990	8.470	8.470	11,028,000
2025-10-10	8.660	8.710	8.520	8.570	8.570	9,250,946
2025-10-09	8.710	8.860	8.670	8.690	8.690	8,769,100
2025-09-30	8.830	9.130	8.750	8.760	8.760	9,206,100
2025-09-29	8.780	8.900	8.650	8.790	8.790	7,358,700
2025-09-26	9.040	9.050	8.770	8.780	8.780	8,755,400
2025-09-25	9.190	9.210	8.970	9.050	9.050	9,099,900
2025-09-24	9.000	9.250	8.880	9.180	9.180	10,830,832
2025-09-23	9.120	9.340	8.700	9.090	9.090	13,082,685
2025-09-22	8.900	9.070	8.830	9.060	9.060	8,542,300
2025-09-19	9.230	9.280	8.930	8.970	8.970	9,844,000
2025-09-18	9.070	9.180	8.990	9.160	9.160	15,215,200
2025-09-17	9.130	9.130	9.030	9.030	9.030	6,728,000
2025-09-16	8.900	9.140	8.840	9.130	9.130	10,144,800
2025-09-15	8.890	8.990	8.750	8.920	8.920	9,829,005
2025-09-12	9.020	9.080	8.890	8.890	8.890	13,617,200
2025-09-11	8.530	9.020	8.490	9.020	9.020	21,751,925
2025-09-10	8.550	8.700	8.510	8.570	8.570	12,428,095
2025-09-09	8.580	8.670	8.430	8.600	8.600	11,203,300
2025-09-08	8.660	8.690	8.420	8.580	8.580	12,443,389
2025-09-05	8.650	8.700	8.500	8.660	8.660	11,066,900
2025-09-04	8.570	8.870	8.520	8.670	8.670	18,447,719
2025-09-03	8.850	8.950	8.650	8.690	8.690	11,645,585
2025-09-02	9.260	9.280	8.780	8.830	8.830	15,758,148
2025-09-01	9.150	9.430	9.120	9.250	9.250	13,956,200
2025-08-29	9.340	9.350	9.030	9.150	9.150	17,393,160
2025-08-28	9.190	9.470	9.000	9.370	9.370	20,063,345
2025-08-27	9.410	9.620	9.180	9.190	9.190	21,797,252
2025-08-26	9.230	9.450	9.190	9.350	9.350	16,100,832
2025-08-25	9.180	9.560	9.180	9.320	9.320	23,044,754
2025-08-22	8.990	9.100	8.970	9.050	9.050	12,341,700
2025-08-21	9.070	9.300	8.920	8.940	8.940	16,712,300
2025-08-20	8.840	9.070	8.710	9.070	9.070	17,506,400
2025-08-19	8.750	8.970	8.700	8.860	8.860	17,321,185
2025-08-18	8.720	8.830	8.630	8.750	8.750	21,725,000
2025-08-15	8.780	8.840	8.700	8.730	8.730	11,453,748
2025-08-14	8.880	8.900	8.680	8.780	8.780	13,803,300
2025-08-13	8.900	8.960	8.840	8.890	8.890	8,797,200
2025-08-12	8.850	8.900	8.800	8.890	8.890	8,080,096
2025-08-11	8.810	8.920	8.760	8.860	8.860	8,339,100
2025-08-08	8.910	8.970	8.700	8.760	8.760	13,805,498
2025-08-07	8.950	9.020	8.850	8.900	8.900	8,622,200
2025-08-06	9.050	9.090	8.910	8.960	8.960	12,353,300
2025-08-05	8.720	9.100	8.720	9.030	9.030	17,705,841
2025-08-04	8.590	8.720	8.530	8.690	8.690	9,718,700
2025-08-01	8.630	8.730	8.540	8.620	8.620	10,976,300
2025-07-31	8.620	9.170	8.530	8.620	8.620	22,714,111
2025-07-30	8.670	8.670	8.500	8.600	8.600	9,245,900
2025-07-29	8.680	8.690	8.540	8.680	8.680	8,965,100
2025-07-28	8.630	8.700	8.590	8.660	8.660	7,782,535
2025-07-25	8.550	8.640	8.480	8.630	8.630	10,256,807
2025-07-24	8.500	8.600	8.480	8.540	8.540	8,655,100

← NewerPage 5 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.