Raisecom Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 9.600 | 9.850 | 9.600 | 9.670 | 9.670 | 45,206,832 |
| 2025-01-20 | 9.540 | 9.660 | 9.370 | 9.450 | 9.450 | 28,123,282 |
| 2025-01-17 | 9.380 | 9.710 | 9.310 | 9.400 | 9.400 | 29,796,700 |
| 2025-01-16 | 9.500 | 9.820 | 9.440 | 9.600 | 9.600 | 41,671,589 |
| 2025-01-15 | 9.260 | 9.690 | 9.230 | 9.480 | 9.480 | 45,240,300 |
| 2025-01-14 | 8.890 | 9.390 | 8.730 | 9.370 | 9.370 | 39,026,900 |
| 2025-01-13 | 8.880 | 9.000 | 8.450 | 8.630 | 8.630 | 34,023,000 |
| 2025-01-10 | 9.630 | 9.780 | 9.000 | 9.020 | 9.020 | 57,329,700 |
| 2025-01-09 | 9.430 | 10.190 | 9.380 | 9.870 | 9.870 | 70,497,900 |
| 2025-01-08 | 9.250 | 9.610 | 9.060 | 9.560 | 9.560 | 57,446,800 |
| 2025-01-07 | 8.960 | 9.420 | 8.860 | 9.400 | 9.400 | 55,232,200 |
| 2025-01-06 | 8.800 | 9.680 | 8.420 | 9.010 | 9.010 | 56,322,220 |
| 2025-01-03 | 9.670 | 9.680 | 8.750 | 8.800 | 8.800 | 45,430,400 |
| 2025-01-02 | 9.370 | 9.780 | 9.180 | 9.430 | 9.430 | 45,488,200 |
| 2024-12-31 | 10.060 | 10.350 | 9.490 | 9.540 | 9.540 | 75,769,637 |
| 2024-12-30 | 11.580 | 11.790 | 10.220 | 10.220 | 10.220 | 82,210,453 |
| 2024-12-27 | 12.000 | 12.910 | 11.340 | 11.360 | 11.360 | 126,610,259 |
| 2024-12-26 | 11.930 | 13.870 | 11.930 | 12.600 | 12.600 | 141,476,418 |
| 2024-12-25 | 14.720 | 14.780 | 13.250 | 13.250 | 13.250 | 16,417,600 |
| 2024-12-24 | 13.000 | 14.720 | 13.000 | 14.720 | 14.720 | 124,233,082 |
| 2024-12-23 | 15.000 | 15.580 | 12.950 | 13.380 | 13.380 | 163,212,292 |
| 2024-12-20 | 14.160 | 14.160 | 14.160 | 14.160 | 14.160 | 6,014,550 |
| 2024-12-19 | 12.870 | 12.870 | 12.500 | 12.870 | 12.870 | 27,368,381 |
| 2024-12-18 | 11.280 | 11.700 | 11.030 | 11.700 | 11.700 | 31,107,510 |
| 2024-12-17 | 10.640 | 10.640 | 10.080 | 10.640 | 10.640 | 87,021,211 |
| 2024-12-16 | 9.400 | 9.670 | 9.230 | 9.670 | 9.670 | 20,033,500 |
| 2024-12-13 | 8.780 | 9.090 | 8.720 | 8.790 | 8.790 | 33,158,300 |
| 2024-12-12 | 8.660 | 8.870 | 8.640 | 8.780 | 8.780 | 21,583,848 |
| 2024-12-11 | 8.610 | 8.730 | 8.560 | 8.680 | 8.680 | 17,344,600 |
| 2024-12-10 | 8.760 | 8.800 | 8.600 | 8.610 | 8.610 | 23,537,100 |
| 2024-12-09 | 8.650 | 8.750 | 8.460 | 8.560 | 8.560 | 20,768,406 |
| 2024-12-06 | 8.750 | 8.880 | 8.560 | 8.720 | 8.720 | 29,561,099 |
| 2024-12-05 | 8.680 | 8.790 | 8.530 | 8.780 | 8.780 | 28,373,793 |
| 2024-12-04 | 8.800 | 8.900 | 8.500 | 8.750 | 8.750 | 39,924,446 |
| 2024-12-03 | 9.000 | 9.150 | 8.650 | 8.700 | 8.700 | 68,571,214 |
| 2024-12-02 | 9.600 | 10.270 | 9.600 | 9.600 | 9.600 | 88,931,151 |
| 2024-11-29 | 10.670 | 10.670 | 10.670 | 10.670 | 10.670 | 20,135,968 |
| 2024-11-28 | 10.740 | 10.740 | 8.820 | 9.700 | 9.700 | 61,948,129 |
| 2024-11-27 | 9.760 | 9.760 | 9.460 | 9.760 | 9.760 | 77,193,910 |
| 2024-11-26 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 3,860,357 |
| 2024-11-25 | 7.450 | 8.060 | 7.280 | 8.060 | 8.060 | 11,653,365 |
| 2024-11-22 | 7.540 | 7.650 | 7.310 | 7.330 | 7.330 | 8,343,303 |
| 2024-11-21 | 7.410 | 7.640 | 7.410 | 7.550 | 7.550 | 7,066,000 |
| 2024-11-20 | 7.390 | 7.670 | 7.380 | 7.570 | 7.570 | 9,693,900 |
| 2024-11-19 | 7.260 | 7.420 | 7.200 | 7.420 | 7.420 | 7,404,173 |
| 2024-11-18 | 7.500 | 7.560 | 7.090 | 7.230 | 7.230 | 11,393,203 |
| 2024-11-15 | 7.710 | 7.810 | 7.470 | 7.500 | 7.500 | 10,509,400 |
| 2024-11-14 | 7.960 | 8.110 | 7.690 | 7.710 | 7.710 | 8,723,244 |
| 2024-11-13 | 7.810 | 7.990 | 7.760 | 7.990 | 7.990 | 11,112,944 |
| 2024-11-12 | 8.270 | 8.340 | 7.880 | 7.990 | 7.990 | 19,783,300 |
| 2024-11-11 | 8.250 | 8.260 | 8.000 | 8.180 | 8.180 | 21,292,270 |
| 2024-11-08 | 8.090 | 8.540 | 7.850 | 8.270 | 8.270 | 37,198,583 |
| 2024-11-07 | 7.970 | 8.470 | 7.610 | 8.120 | 8.120 | 60,998,759 |
| 2024-11-06 | 7.230 | 7.890 | 7.130 | 7.890 | 7.890 | 36,460,632 |
| 2024-11-05 | 7.100 | 7.260 | 7.100 | 7.170 | 7.170 | 11,176,903 |
| 2024-11-04 | 6.910 | 7.350 | 6.900 | 7.130 | 7.130 | 9,661,400 |
| 2024-11-01 | 7.380 | 7.440 | 6.850 | 6.900 | 6.900 | 15,213,325 |
| 2024-10-31 | 7.420 | 7.490 | 7.250 | 7.410 | 7.410 | 16,154,400 |
| 2024-10-30 | 7.100 | 7.570 | 7.100 | 7.500 | 7.500 | 25,305,700 |
| 2024-10-29 | 7.270 | 7.640 | 7.110 | 7.220 | 7.220 | 25,335,100 |
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.