Hangzhou Raycloud Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	13.260	13.680	12.300	13.600	13.600	14,127,682
2026-07-20	13.500	13.890	12.800	13.330	13.330	16,195,493
2026-07-17	14.490	15.300	13.430	13.500	13.500	18,659,589
2026-07-16	15.140	16.590	14.680	14.860	14.860	19,750,679
2026-07-15	14.400	15.080	14.400	14.620	14.620	11,713,533
2026-07-14	14.880	15.010	13.850	14.490	14.490	11,620,487
2026-07-13	15.900	16.210	14.630	14.810	14.810	14,180,264
2026-07-10	15.040	17.390	15.030	16.050	16.050	22,895,519
2026-07-09	14.580	15.420	14.380	15.240	15.240	12,808,321
2026-07-08	14.400	14.990	14.250	14.780	14.780	10,473,991
2026-07-07	14.820	14.900	14.350	14.400	14.400	8,209,912
2026-07-06	15.490	15.760	14.840	14.840	14.840	9,133,855
2026-07-03	15.950	16.090	15.420	15.490	15.490	11,801,224
2026-07-02	16.550	17.450	15.750	15.890	15.890	20,952,109
2026-07-01	15.680	16.660	15.680	16.160	16.160	12,091,205
2026-06-30	15.090	15.890	15.080	15.770	15.770	9,349,391
2026-06-29	15.600	15.720	14.950	15.220	15.220	10,249,926
2026-06-26	16.330	16.330	15.350	15.400	15.400	11,956,572
2026-06-25	16.950	17.100	16.260	16.380	16.380	12,428,798
2026-06-24	17.500	17.510	16.700	17.110	17.110	12,154,473
2026-06-23	18.100	18.100	17.240	17.440	17.440	13,379,823
2026-06-22	18.040	18.290	17.150	18.230	18.230	17,488,352
2026-06-18	17.890	18.380	17.400	18.220	18.220	15,450,091
2026-06-17	18.100	18.430	17.680	17.890	17.890	11,672,696
2026-06-16	18.090	18.490	17.710	18.330	18.330	12,827,689
2026-06-15	17.610	18.320	17.610	18.190	18.190	13,426,201
2026-06-12	18.070	18.730	17.510	17.610	17.610	14,558,306
2026-06-11	18.640	18.640	17.520	17.750	17.750	16,013,935
2026-06-10	19.770	20.500	18.530	18.800	18.800	19,343,073
2026-06-09	20.080	20.970	19.180	19.970	19.970	23,949,745
2026-06-08	18.210	20.600	18.210	19.680	19.680	25,158,935
2026-06-05	19.510	19.970	18.860	19.240	19.240	15,729,029
2026-06-04	19.800	20.100	19.270	19.530	19.530	19,127,329
2026-06-03	20.600	21.250	20.010	20.330	20.330	24,041,001
2026-06-02	21.740	21.750	20.360	20.780	20.780	31,825,724
2026-06-01	18.130	21.720	18.110	21.350	21.350	41,067,820
2026-05-29	19.000	19.430	18.030	18.100	18.100	14,695,671
2026-05-28	18.370	18.750	17.700	18.640	18.640	12,271,980
2026-05-27	19.140	19.280	18.200	18.360	18.360	12,140,598
2026-05-26	19.700	19.900	18.750	19.220	19.220	14,760,871
2026-05-25	20.350	20.690	19.560	20.010	20.010	15,081,853
2026-05-22	20.210	20.480	19.600	20.120	20.120	15,476,984
2026-05-21	21.550	22.100	20.110	20.200	20.200	20,660,927
2026-05-20	22.380	22.480	21.380	21.480	21.480	18,982,795
2026-05-19	21.500	22.700	21.330	22.560	22.560	23,639,081
2026-05-18	20.880	21.990	20.760	21.700	21.700	17,040,897
2026-05-15	21.190	21.980	20.930	21.250	21.250	22,774,612
2026-05-14	22.980	23.300	20.840	20.840	20.840	24,742,276
2026-05-13	21.770	22.280	21.450	21.980	21.980	17,386,261
2026-05-12	22.400	22.900	21.730	21.900	21.900	21,912,843
2026-05-11	22.240	23.000	22.240	22.470	22.470	29,947,758
2026-05-08	23.570	23.980	22.370	22.390	22.390	34,970,527
2026-05-07	20.840	23.800	20.410	23.110	23.110	38,162,534
2026-05-06	20.020	21.050	20.020	20.490	20.490	21,611,411
2026-04-30	19.590	19.960	19.230	19.720	19.720	13,426,185
2026-04-29	19.160	19.880	19.010	19.530	19.530	13,484,078
2026-04-28	19.700	19.750	18.870	19.170	19.170	19,096,975
2026-04-27	18.990	20.270	18.990	20.050	20.050	20,950,372
2026-04-24	18.830	19.040	18.150	18.650	18.650	12,057,061
2026-04-23	19.440	19.880	18.830	18.990	18.990	12,420,407

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-03	0.0250 CNY
2020-06-17	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.