Raisecom Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	8.650	8.700	8.500	8.520	8.520	13,959,500
2025-07-22	8.680	9.260	8.680	8.730	8.730	21,123,600
2025-07-21	8.600	8.780	8.600	8.710	8.710	10,271,328
2025-07-18	8.760	8.860	8.600	8.640	8.640	12,951,500
2025-07-17	8.600	8.790	8.530	8.690	8.690	14,569,600
2025-07-16	8.520	8.660	8.460	8.600	8.600	13,606,500
2025-07-15	8.620	8.700	8.440	8.550	8.550	17,304,100
2025-07-14	8.450	8.650	8.380	8.620	8.620	21,533,869
2025-07-11	8.150	8.550	8.080	8.470	8.470	33,814,915
2025-07-10	8.420	8.470	8.190	8.200	8.200	41,450,400
2025-07-09	8.270	8.950	8.270	8.780	8.780	59,677,892
2025-07-08	8.600	8.600	8.600	8.600	8.600	8,883,600
2025-07-07	9.510	9.730	9.470	9.550	9.550	15,881,900
2025-07-04	10.210	10.500	9.710	9.790	9.790	25,196,399
2025-07-03	9.860	10.120	9.860	9.930	9.930	9,995,900
2025-07-02	10.270	10.320	9.820	9.900	9.900	17,350,200
2025-07-01	10.140	10.330	9.930	10.330	10.330	21,799,900
2025-06-30	9.810	10.220	9.780	10.040	10.040	13,693,000
2025-06-27	9.730	9.900	9.630	9.800	9.800	8,256,800
2025-06-26	9.700	9.910	9.670	9.700	9.700	10,088,400
2025-06-25	9.650	9.770	9.570	9.700	9.700	8,459,000
2025-06-24	9.440	9.700	9.440	9.670	9.670	7,556,800
2025-06-23	9.130	9.450	9.130	9.430	9.430	6,779,000
2025-06-20	9.440	9.560	9.160	9.250	9.250	9,513,400
2025-06-19	9.680	9.920	9.440	9.480	9.480	9,500,400
2025-06-18	9.610	9.820	9.540	9.760	9.760	8,270,900
2025-06-17	9.700	9.840	9.580	9.680	9.680	6,956,200
2025-06-16	9.380	9.800	9.350	9.700	9.700	11,998,300
2025-06-13	9.760	9.840	9.450	9.480	9.480	14,090,200
2025-06-12	9.780	10.300	9.740	9.890	9.890	19,248,100
2025-06-11	9.910	9.970	9.790	9.830	9.830	9,921,100
2025-06-10	10.160	10.220	9.750	9.910	9.910	12,303,900
2025-06-09	10.180	10.310	10.110	10.150	10.150	11,678,600
2025-06-06	10.110	10.190	9.960	10.130	10.130	13,354,800
2025-06-05	9.850	10.170	9.810	10.120	10.120	17,922,700
2025-06-04	9.920	10.050	9.880	9.890	9.890	10,562,300
2025-06-03	9.610	10.100	9.610	9.880	9.880	12,038,940
2025-05-30	9.950	9.950	9.650	9.680	9.680	10,481,700
2025-05-29	9.810	10.040	9.780	9.980	9.980	12,937,259
2025-05-28	9.770	9.980	9.700	9.890	9.890	13,841,200
2025-05-27	9.820	9.820	9.670	9.740	9.740	8,607,800
2025-05-26	9.510	9.990	9.510	9.820	9.820	14,468,500
2025-05-23	9.680	9.750	9.420	9.430	9.430	13,312,100
2025-05-22	9.760	9.940	9.710	9.770	9.770	10,859,000
2025-05-21	10.120	10.120	9.770	9.840	9.840	16,536,400
2025-05-20	10.200	10.240	9.970	10.060	10.060	18,353,196
2025-05-19	9.980	10.290	9.870	10.190	10.190	24,505,967
2025-05-16	9.980	10.170	9.910	9.990	9.990	26,074,400
2025-05-15	10.650	10.960	10.010	10.040	10.040	58,799,624
2025-05-14	9.360	10.440	9.360	10.440	10.440	15,156,408
2025-05-13	9.660	9.790	9.430	9.490	9.490	11,714,700
2025-05-12	9.470	9.600	9.420	9.550	9.550	7,488,500
2025-05-09	9.740	9.750	9.300	9.410	9.410	11,237,700
2025-05-08	9.410	9.700	9.410	9.690	9.690	11,725,900
2025-05-07	9.540	9.640	9.310	9.440	9.440	12,326,238
2025-05-06	9.200	9.450	9.100	9.400	9.400	10,440,347
2025-04-30	8.880	9.030	8.770	9.000	9.000	7,683,200
2025-04-29	8.720	8.890	8.540	8.730	8.730	8,155,300
2025-04-28	8.700	8.830	8.580	8.630	8.630	9,591,700
2025-04-25	8.850	9.070	8.840	8.860	8.860	8,672,400

← NewerPage 6 of 21 · 1,217 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.