Raisecom Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 9.620 | 9.730 | 9.420 | 9.480 | 9.480 | 8,057,868 |
| 2026-10-20 | 9.340 | 9.670 | 9.230 | 9.530 | 9.530 | 9,979,191 |
| 2026-10-19 | 9.280 | 9.410 | 8.870 | 9.350 | 9.350 | 11,664,200 |
| 2026-10-16 | 9.810 | 9.900 | 9.300 | 9.380 | 9.380 | 11,180,707 |
| 2026-10-15 | 9.700 | 9.890 | 9.400 | 9.520 | 9.520 | 12,355,735 |
| 2026-10-14 | 10.350 | 10.430 | 10.020 | 10.070 | 10.070 | 10,382,683 |
| 2026-10-13 | 9.850 | 10.570 | 9.500 | 10.480 | 10.480 | 19,578,600 |
| 2026-10-12 | 10.440 | 10.510 | 10.070 | 10.080 | 10.080 | 14,455,041 |
| 2026-10-09 | 10.700 | 10.890 | 9.990 | 10.580 | 10.580 | 23,126,841 |
| 2026-10-08 | 11.060 | 11.590 | 10.800 | 10.900 | 10.900 | 21,040,900 |
| 2026-09-30 | 11.720 | 11.730 | 11.060 | 11.060 | 11.060 | 23,763,897 |
| 2026-09-29 | 10.610 | 11.610 | 10.500 | 11.390 | 11.390 | 39,320,191 |
| 2026-09-28 | 12.020 | 12.140 | 11.110 | 11.110 | 11.110 | 37,680,637 |
| 2026-09-24 | 13.170 | 13.330 | 12.300 | 12.340 | 12.340 | 75,532,735 |
| 2026-09-23 | 11.670 | 12.870 | 11.340 | 12.870 | 12.870 | 21,255,158 |
| 2026-09-22 | 11.930 | 11.980 | 11.580 | 11.700 | 11.700 | 16,106,418 |
| 2026-09-21 | 11.660 | 11.900 | 11.610 | 11.850 | 11.850 | 15,857,681 |
Page 1 of 1 · 17 trading days
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.