Hangzhou Raycloud Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	19.440	19.880	18.830	18.990	18.990	12,420,407
2026-04-22	19.380	19.590	19.040	19.580	19.580	12,451,175
2026-04-21	20.020	20.200	19.230	19.450	19.450	15,301,199
2026-04-20	19.710	20.600	19.380	20.250	20.250	17,560,209
2026-04-17	19.540	19.900	19.430	19.650	19.650	14,721,156
2026-04-16	18.410	20.170	18.410	19.880	19.880	24,245,807
2026-04-15	18.900	19.180	18.400	18.450	18.450	11,054,565
2026-04-14	18.850	19.280	18.640	18.860	18.860	13,275,653
2026-04-13	18.520	18.850	18.400	18.440	18.440	12,013,515
2026-04-10	18.480	19.140	18.420	18.900	18.900	17,815,740
2026-04-09	18.800	19.240	18.360	18.430	18.430	20,484,435
2026-04-08	18.300	19.670	18.050	19.670	19.670	21,605,684
2026-04-07	17.510	17.820	17.370	17.530	17.530	7,287,185
2026-04-03	17.750	17.800	17.150	17.300	17.300	6,922,584
2026-04-02	18.390	18.390	17.480	17.610	17.610	9,143,686
2026-04-01	18.600	18.750	18.100	18.380	18.380	9,755,423
2026-03-31	18.430	18.910	18.120	18.220	18.220	11,506,429
2026-03-30	17.800	18.350	17.690	18.270	18.270	9,015,870
2026-03-27	17.770	18.360	17.580	18.170	18.170	9,716,701
2026-03-26	18.250	18.530	17.800	18.030	18.030	8,842,991
2026-03-25	18.270	18.600	18.050	18.450	18.450	10,967,167
2026-03-24	18.000	18.090	17.400	18.050	18.050	15,245,332
2026-03-23	18.150	18.510	17.110	17.300	17.300	15,553,634
2026-03-20	20.040	20.070	18.610	18.620	18.620	14,701,850
2026-03-19	19.900	20.140	19.750	19.870	19.870	7,989,158
2026-03-18	19.550	20.310	19.550	20.290	20.290	9,924,930
2026-03-17	20.130	20.310	19.550	19.590	19.590	9,936,957
2026-03-16	20.000	20.100	19.530	19.930	19.930	10,233,287
2026-03-13	20.380	20.670	19.910	20.000	20.000	9,513,792
2026-03-12	20.890	21.130	20.400	20.560	20.560	9,975,481
2026-03-11	21.510	21.620	20.770	20.870	20.870	12,745,788
2026-03-10	21.500	22.240	21.100	21.590	21.590	18,063,420
2026-03-09	20.200	21.360	20.030	21.280	21.280	14,381,776
2026-03-06	20.530	21.050	20.460	20.890	20.890	8,147,753
2026-03-05	20.900	21.180	20.430	20.650	20.650	8,878,933
2026-03-04	20.520	21.180	20.350	20.570	20.570	13,127,442
2026-03-03	22.040	22.230	20.860	20.930	20.930	14,916,298
2026-03-02	22.350	22.700	21.730	22.000	22.000	16,585,015
2026-02-27	22.700	23.380	22.590	22.920	22.920	16,036,614
2026-02-26	22.600	23.160	22.300	22.830	22.830	13,893,501
2026-02-25	23.370	23.400	22.510	22.730	22.730	21,499,155
2026-02-24	25.190	25.400	22.690	23.070	23.070	30,886,028
2026-02-13	25.320	26.550	24.850	24.860	24.860	20,892,624
2026-02-12	24.580	26.590	24.450	25.560	25.560	34,723,473
2026-02-11	24.580	25.080	24.160	24.940	24.940	20,765,405
2026-02-10	25.410	25.680	24.550	24.860	24.860	24,607,302
2026-02-09	25.900	26.090	24.420	25.600	25.600	29,106,318
2026-02-06	25.990	26.350	24.360	25.000	25.000	24,633,768
2026-02-05	25.700	27.200	25.400	26.600	26.600	22,228,953
2026-02-04	28.680	29.180	25.800	26.610	26.610	32,118,755
2026-02-03	28.500	30.390	28.080	29.360	29.360	39,487,470
2026-02-02	28.040	29.680	27.380	27.420	27.420	37,238,930
2026-01-30	28.420	29.830	27.700	29.400	29.400	47,239,232
2026-01-29	24.880	30.420	24.780	28.410	28.410	54,446,329
2026-01-28	26.500	27.990	25.230	25.350	25.350	31,105,449
2026-01-27	25.620	26.730	24.720	26.170	26.170	24,745,508
2026-01-26	26.630	26.990	24.000	25.190	25.190	26,865,408
2026-01-23	25.090	27.360	24.650	26.620	26.620	33,475,319
2026-01-22	24.660	25.560	24.200	25.060	25.060	22,655,074
2026-01-21	25.350	26.470	24.100	24.650	24.650	29,348,353

← NewerPage 3 of 21 · 1,213 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.