Raisecom Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.860 | 7.130 | 6.860 | 7.080 | 7.080 | 11,877,545 |
| 2024-10-25 | 6.750 | 6.900 | 6.690 | 6.870 | 6.870 | 10,362,492 |
| 2024-10-24 | 6.660 | 6.780 | 6.590 | 6.720 | 6.720 | 7,437,600 |
| 2024-10-23 | 6.640 | 6.830 | 6.550 | 6.690 | 6.690 | 9,954,355 |
| 2024-10-22 | 6.640 | 6.720 | 6.550 | 6.640 | 6.640 | 8,020,280 |
| 2024-10-21 | 6.540 | 6.750 | 6.530 | 6.680 | 6.680 | 10,190,900 |
| 2024-10-18 | 6.360 | 6.610 | 6.310 | 6.520 | 6.520 | 10,880,087 |
| 2024-10-17 | 6.390 | 6.510 | 6.360 | 6.360 | 6.360 | 8,028,103 |
| 2024-10-16 | 6.310 | 6.400 | 6.200 | 6.340 | 6.340 | 6,590,800 |
| 2024-10-15 | 6.450 | 6.560 | 6.350 | 6.350 | 6.350 | 9,684,242 |
| 2024-10-14 | 6.250 | 6.490 | 6.200 | 6.440 | 6.440 | 13,115,579 |
| 2024-10-11 | 6.540 | 6.910 | 6.190 | 6.360 | 6.360 | 18,305,079 |
| 2024-10-10 | 6.540 | 6.730 | 6.360 | 6.490 | 6.490 | 12,522,500 |
| 2024-10-09 | 6.930 | 6.930 | 6.440 | 6.500 | 6.500 | 19,702,809 |
| 2024-10-08 | 7.240 | 7.240 | 6.600 | 7.000 | 7.000 | 23,340,399 |
| 2024-09-30 | 6.300 | 6.580 | 6.040 | 6.580 | 6.580 | 21,013,974 |
| 2024-09-27 | 5.870 | 6.020 | 5.770 | 5.980 | 5.980 | 6,499,600 |
| 2024-09-26 | 5.660 | 5.780 | 5.630 | 5.760 | 5.760 | 5,940,800 |
| 2024-09-25 | 5.730 | 5.810 | 5.650 | 5.660 | 5.660 | 7,233,900 |
| 2024-09-24 | 5.620 | 5.690 | 5.540 | 5.680 | 5.680 | 7,226,000 |
| 2024-09-23 | 5.500 | 5.690 | 5.460 | 5.590 | 5.590 | 7,563,400 |
| 2024-09-20 | 5.390 | 5.530 | 5.350 | 5.460 | 5.460 | 4,793,600 |
| 2024-09-19 | 5.220 | 5.420 | 5.210 | 5.390 | 5.390 | 4,807,800 |
| 2024-09-18 | 5.350 | 5.350 | 5.120 | 5.210 | 5.210 | 4,377,200 |
| 2024-09-13 | 5.420 | 5.470 | 5.300 | 5.300 | 5.300 | 3,454,400 |
| 2024-09-12 | 5.470 | 5.550 | 5.420 | 5.420 | 5.420 | 3,395,700 |
| 2024-09-11 | 5.470 | 5.550 | 5.390 | 5.400 | 5.400 | 4,282,700 |
| 2024-09-10 | 5.330 | 5.540 | 5.280 | 5.520 | 5.520 | 7,548,900 |
| 2024-09-09 | 5.280 | 5.360 | 5.210 | 5.330 | 5.330 | 4,071,000 |
| 2024-09-06 | 5.540 | 5.540 | 5.310 | 5.310 | 5.310 | 7,019,926 |
| 2024-09-05 | 5.460 | 5.560 | 5.400 | 5.510 | 5.510 | 4,492,225 |
| 2024-09-04 | 5.530 | 5.540 | 5.430 | 5.460 | 5.460 | 6,585,700 |
| 2024-09-03 | 5.530 | 5.600 | 5.450 | 5.580 | 5.580 | 7,347,000 |
| 2024-09-02 | 5.730 | 5.800 | 5.520 | 5.520 | 5.520 | 6,688,500 |
| 2024-08-30 | 5.640 | 5.850 | 5.600 | 5.760 | 5.760 | 7,242,200 |
| 2024-08-29 | 5.590 | 5.660 | 5.450 | 5.630 | 5.630 | 4,428,100 |
| 2024-08-28 | 5.580 | 5.690 | 5.430 | 5.590 | 5.590 | 4,982,700 |
| 2024-08-27 | 5.750 | 5.770 | 5.490 | 5.540 | 5.540 | 7,049,600 |
| 2024-08-26 | 5.750 | 5.870 | 5.680 | 5.770 | 5.770 | 8,342,072 |
| 2024-08-23 | 5.610 | 6.100 | 5.520 | 5.770 | 5.770 | 13,164,800 |
| 2024-08-22 | 5.730 | 5.870 | 5.580 | 5.620 | 5.620 | 4,235,900 |
| 2024-08-21 | 5.750 | 5.820 | 5.700 | 5.730 | 5.730 | 3,539,200 |
| 2024-08-20 | 5.780 | 5.820 | 5.700 | 5.750 | 5.750 | 5,074,372 |
| 2024-08-19 | 5.900 | 5.920 | 5.740 | 5.790 | 5.790 | 5,167,149 |
| 2024-08-16 | 5.920 | 5.980 | 5.850 | 5.860 | 5.860 | 4,578,600 |
| 2024-08-15 | 5.750 | 5.940 | 5.660 | 5.880 | 5.880 | 7,780,239 |
| 2024-08-14 | 5.690 | 5.810 | 5.660 | 5.730 | 5.730 | 5,054,300 |
| 2024-08-13 | 5.610 | 5.680 | 5.550 | 5.670 | 5.670 | 3,581,800 |
| 2024-08-12 | 5.740 | 5.760 | 5.590 | 5.610 | 5.610 | 4,118,600 |
| 2024-08-09 | 5.750 | 5.860 | 5.730 | 5.730 | 5.730 | 3,891,800 |
| 2024-08-08 | 5.870 | 5.900 | 5.720 | 5.740 | 5.740 | 8,127,639 |
| 2024-08-07 | 5.700 | 6.040 | 5.700 | 5.920 | 5.920 | 12,035,114 |
| 2024-08-06 | 5.630 | 5.720 | 5.530 | 5.680 | 5.680 | 5,275,500 |
| 2024-08-05 | 5.760 | 5.860 | 5.550 | 5.560 | 5.560 | 7,689,800 |
| 2024-08-02 | 6.080 | 6.080 | 5.850 | 5.870 | 5.870 | 7,244,400 |
| 2024-08-01 | 5.960 | 6.130 | 5.960 | 6.090 | 6.090 | 7,651,100 |
| 2024-07-31 | 5.920 | 6.030 | 5.870 | 6.000 | 6.000 | 6,839,100 |
| 2024-07-30 | 5.850 | 5.950 | 5.780 | 5.870 | 5.870 | 5,550,780 |
| 2024-07-29 | 5.810 | 5.950 | 5.700 | 5.860 | 5.860 | 5,760,400 |
| 2024-07-26 | 5.670 | 5.810 | 5.620 | 5.760 | 5.760 | 4,762,700 |
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.