Raisecom Technology Co Ltd historical data

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

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
2026-09-18	11.570	11.920	11.530	11.750	11.750	19,133,315
2026-09-17	11.600	11.940	11.430	11.500	11.500	16,604,323
2026-09-16	11.250	11.760	11.100	11.630	11.630	22,904,228
2026-09-15	11.310	11.490	11.200	11.280	11.280	17,256,280
2026-09-14	11.580	11.800	11.260	11.420	11.420	23,863,013
2026-09-11	10.990	11.910	10.960	11.440	11.440	29,348,358
2026-09-10	11.080	11.300	10.980	11.130	11.130	11,507,497
2026-09-09	11.500	11.670	11.130	11.210	11.210	16,583,093
2026-09-08	11.210	11.710	11.200	11.390	11.390	18,844,700
2026-09-07	10.900	11.400	10.900	11.200	11.200	17,380,768
2026-09-04	11.260	11.400	10.680	10.800	10.800	15,953,800
2026-09-03	11.210	11.580	11.080	11.160	11.160	15,784,336
2026-09-02	10.880	11.250	10.880	11.150	11.150	17,346,126
2026-09-01	11.440	11.540	11.300	11.360	11.360	16,567,100
2026-08-31	10.880	11.580	10.800	11.500	11.500	24,515,202
2026-08-28	11.090	11.450	11.060	11.260	11.260	27,420,167
2026-08-27	11.100	11.270	10.900	11.200	11.200	24,523,042
2026-08-26	11.270	11.330	10.820	11.100	11.100	23,854,000
2026-08-25	10.870	11.300	10.870	11.250	11.250	39,278,977
2026-08-24	11.900	12.010	10.980	11.130	11.130	59,962,894
2026-08-21	10.180	11.320	10.080	11.320	11.320	23,724,336
2026-08-20	10.210	10.400	10.000	10.290	10.290	16,377,969
2026-08-19	10.620	10.700	10.000	10.080	10.080	20,176,486
2026-08-18	11.030	11.250	10.710	10.880	10.880	25,893,500
2026-08-17	11.090	11.310	10.850	11.120	11.120	37,763,329
2026-08-14	10.750	11.830	10.750	11.140	11.140	46,921,935
2026-08-13	10.760	11.100	10.700	10.750	10.750	22,095,069
2026-08-12	10.450	10.740	10.410	10.710	10.710	13,377,488
2026-08-11	10.370	10.540	10.100	10.450	10.450	13,354,876
2026-08-10	10.620	10.620	10.180	10.380	10.380	14,454,028
2026-08-07	10.470	10.700	10.250	10.470	10.470	21,228,182
2026-08-06	10.280	10.680	10.020	10.570	10.570	26,934,829
2026-08-05	9.720	10.290	9.680	10.210	10.210	21,983,494
2026-08-04	9.600	9.930	9.600	9.870	9.870	19,209,960
2026-08-03	9.340	9.630	9.150	9.480	9.480	23,267,763
2026-07-31	9.160	9.380	9.140	9.190	9.190	34,721,193
2026-07-30	9.720	9.740	8.780	8.780	8.780	39,268,872
2026-07-29	9.980	10.340	9.490	9.760	9.760	51,155,835
2026-07-28	9.700	10.870	9.620	10.540	10.540	55,716,516
2026-07-27	9.600	9.950	9.450	9.880	9.880	22,367,422
2026-07-24	9.800	10.290	9.580	9.610	9.610	30,229,763
2026-07-23	10.070	10.420	9.710	10.010	10.010	47,277,394
2026-07-22	8.960	10.070	8.910	10.070	10.070	22,921,790

Page 1 of 5 · 243 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.