Raisecom Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	9.110	9.150	8.780	8.870	8.870	11,347,100
2025-04-23	9.100	9.230	9.050	9.160	9.160	9,237,300
2025-04-22	9.210	9.280	9.010	9.040	9.040	11,582,900
2025-04-21	9.000	9.280	8.980	9.240	9.240	15,392,900
2025-04-18	9.080	9.380	8.880	9.240	9.240	22,346,500
2025-04-17	8.870	9.090	8.870	8.980	8.980	6,646,100
2025-04-16	9.110	9.200	8.700	8.950	8.950	9,001,397
2025-04-15	9.390	9.450	9.080	9.190	9.190	9,707,900
2025-04-14	9.240	9.410	9.170	9.200	9.200	12,904,410
2025-04-11	8.680	9.250	8.620	9.020	9.020	17,178,900
2025-04-10	8.700	9.000	8.700	8.750	8.750	14,352,800
2025-04-09	7.940	8.620	7.300	8.520	8.520	24,648,000
2025-04-08	8.300	8.660	8.030	8.070	8.070	23,418,900
2025-04-07	9.090	9.210	8.920	8.920	8.920	3,682,000
2025-04-03	9.920	10.110	9.800	9.910	9.910	7,475,200
2025-04-02	10.000	10.230	9.970	10.070	10.070	7,939,100
2025-04-01	10.140	10.250	10.010	10.030	10.030	7,078,200
2025-03-31	10.000	10.090	9.800	10.030	10.030	10,657,000
2025-03-28	10.240	10.330	10.080	10.100	10.100	7,920,600
2025-03-27	10.430	10.650	10.230	10.240	10.240	10,316,800
2025-03-26	10.250	10.450	10.240	10.390	10.390	9,776,700
2025-03-25	10.420	10.470	10.150	10.220	10.220	11,036,000
2025-03-24	10.850	10.960	10.100	10.490	10.490	20,988,700
2025-03-21	11.190	11.240	10.880	10.920	10.920	15,137,500
2025-03-20	11.380	11.500	11.190	11.300	11.300	12,902,700
2025-03-19	11.680	11.710	11.360	11.440	11.440	15,543,300
2025-03-18	11.710	11.900	11.600	11.660	11.660	18,533,700
2025-03-17	11.900	11.950	11.590	11.610	11.610	16,143,000
2025-03-14	11.690	11.840	11.390	11.810	11.810	22,098,764
2025-03-13	12.200	12.290	11.530	11.750	11.750	25,296,500
2025-03-12	11.720	12.160	11.660	11.990	11.990	31,510,370
2025-03-11	11.550	11.810	11.410	11.650	11.650	18,042,000
2025-03-10	11.570	11.790	11.530	11.680	11.680	13,258,800
2025-03-07	12.050	12.050	11.510	11.620	11.620	29,429,500
2025-03-06	11.940	12.340	11.910	12.170	12.170	38,509,697
2025-03-05	11.410	12.440	11.410	12.070	12.070	38,198,197
2025-03-04	11.030	11.550	10.810	11.520	11.520	20,409,000
2025-03-03	11.240	11.370	10.930	11.220	11.220	20,999,400
2025-02-28	11.610	11.880	11.110	11.190	11.190	27,538,308
2025-02-27	12.160	12.450	11.600	11.800	11.800	32,939,200
2025-02-26	12.120	12.480	12.080	12.290	12.290	34,300,834
2025-02-25	11.800	12.850	11.700	12.180	12.180	43,474,011
2025-02-24	12.360	12.380	11.900	12.010	12.010	36,242,939
2025-02-21	12.000	12.650	11.800	12.490	12.490	56,507,655
2025-02-20	12.100	12.180	11.760	12.070	12.070	42,009,385
2025-02-19	11.500	12.100	11.410	11.990	11.990	58,034,800
2025-02-18	12.490	12.550	11.900	11.900	11.900	52,681,000
2025-02-17	14.070	14.200	13.220	13.220	13.220	95,001,603
2025-02-14	13.000	14.690	12.900	14.690	14.690	108,828,484
2025-02-13	13.200	14.230	12.900	13.350	13.350	79,570,911
2025-02-12	13.800	14.190	13.090	13.450	13.450	103,524,999
2025-02-11	12.870	13.870	12.740	13.870	13.870	115,428,736
2025-02-10	12.610	12.610	12.130	12.610	12.610	39,188,120
2025-02-07	10.520	11.460	10.430	11.460	11.460	34,539,563
2025-02-06	10.190	10.490	9.930	10.420	10.420	47,019,572
2025-02-05	9.750	10.290	9.580	10.290	10.290	46,973,729
2025-01-27	10.660	10.750	9.980	9.980	9.980	48,179,655
2025-01-24	11.100	11.940	10.510	11.090	11.090	95,358,894
2025-01-23	10.780	11.700	10.740	11.090	11.090	115,568,976
2025-01-22	9.660	10.640	9.620	10.640	10.640	61,567,900

← NewerPage 7 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.