Hangzhou Raycloud Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 26.350 | 27.500 | 25.220 | 26.240 | 26.240 | 27,716,627 |
| 2026-01-19 | 25.300 | 27.750 | 25.100 | 25.780 | 25.780 | 34,604,425 |
| 2026-01-16 | 25.500 | 26.980 | 23.560 | 26.200 | 26.200 | 50,485,101 |
| 2026-01-15 | 30.960 | 30.990 | 27.360 | 27.360 | 27.360 | 32,773,396 |
| 2026-01-14 | 30.580 | 34.200 | 30.310 | 34.200 | 34.200 | 27,673,309 |
| 2026-01-13 | 26.930 | 29.380 | 25.310 | 28.500 | 28.500 | 78,156,906 |
| 2026-01-12 | 21.500 | 24.480 | 21.300 | 24.480 | 24.480 | 38,684,388 |
| 2026-01-09 | 17.980 | 20.500 | 17.860 | 20.400 | 20.400 | 39,667,113 |
| 2026-01-08 | 17.580 | 18.410 | 17.350 | 18.230 | 18.230 | 29,501,213 |
| 2026-01-07 | 17.350 | 17.910 | 17.220 | 17.610 | 17.610 | 24,750,638 |
| 2026-01-06 | 17.700 | 17.760 | 17.300 | 17.500 | 17.500 | 24,784,964 |
| 2026-01-05 | 16.770 | 18.020 | 16.620 | 17.700 | 17.700 | 38,742,928 |
| 2025-12-31 | 15.830 | 17.430 | 15.730 | 16.870 | 16.870 | 39,349,931 |
| 2025-12-30 | 15.560 | 16.320 | 15.530 | 15.820 | 15.820 | 20,544,809 |
| 2025-12-29 | 15.620 | 15.890 | 15.410 | 15.610 | 15.610 | 12,519,220 |
| 2025-12-26 | 15.600 | 16.180 | 15.350 | 15.680 | 15.680 | 19,248,875 |
| 2025-12-25 | 15.460 | 15.740 | 15.400 | 15.640 | 15.640 | 11,455,292 |
| 2025-12-24 | 15.250 | 15.590 | 15.240 | 15.530 | 15.530 | 7,899,468 |
| 2025-12-23 | 15.440 | 15.540 | 15.210 | 15.370 | 15.370 | 9,608,201 |
| 2025-12-22 | 15.550 | 15.780 | 15.410 | 15.430 | 15.430 | 10,204,194 |
| 2025-12-19 | 15.720 | 15.860 | 15.430 | 15.550 | 15.550 | 10,982,171 |
| 2025-12-18 | 15.590 | 16.000 | 15.490 | 15.640 | 15.640 | 12,150,070 |
| 2025-12-17 | 15.490 | 15.810 | 15.220 | 15.740 | 15.740 | 13,736,551 |
| 2025-12-16 | 16.220 | 16.370 | 15.410 | 15.480 | 15.480 | 13,446,856 |
| 2025-12-15 | 16.260 | 16.490 | 16.060 | 16.230 | 16.230 | 10,974,124 |
| 2025-12-12 | 16.500 | 16.760 | 16.360 | 16.600 | 16.600 | 14,628,717 |
| 2025-12-11 | 16.900 | 17.150 | 16.530 | 16.580 | 16.580 | 16,701,845 |
| 2025-12-10 | 17.070 | 17.290 | 16.800 | 16.930 | 16.930 | 15,554,017 |
| 2025-12-09 | 17.560 | 17.620 | 16.950 | 17.010 | 17.010 | 23,604,563 |
| 2025-12-08 | 17.330 | 17.890 | 17.210 | 17.830 | 17.830 | 27,281,530 |
| 2025-12-05 | 17.300 | 17.460 | 17.040 | 17.330 | 17.330 | 19,608,672 |
| 2025-12-04 | 17.700 | 17.810 | 17.300 | 17.350 | 17.350 | 16,388,779 |
| 2025-12-03 | 18.650 | 18.800 | 17.630 | 17.820 | 17.820 | 26,168,690 |
| 2025-12-02 | 18.400 | 18.710 | 18.000 | 18.360 | 18.360 | 25,273,701 |
| 2025-12-01 | 18.800 | 19.450 | 18.500 | 18.760 | 18.760 | 32,774,276 |
| 2025-11-28 | 20.300 | 20.600 | 19.070 | 19.240 | 19.240 | 45,390,252 |
| 2025-11-27 | 20.900 | 20.990 | 19.800 | 19.900 | 19.900 | 50,634,707 |
| 2025-11-26 | 20.090 | 22.990 | 20.090 | 20.950 | 20.950 | 67,046,049 |
| 2025-11-25 | 19.800 | 21.750 | 19.470 | 20.140 | 20.140 | 80,768,108 |
| 2025-11-24 | 17.050 | 19.860 | 16.170 | 19.860 | 19.860 | 66,156,387 |
| 2025-11-21 | 16.320 | 17.300 | 15.940 | 16.550 | 16.550 | 48,083,015 |
| 2025-11-20 | 17.100 | 17.150 | 16.010 | 16.350 | 16.350 | 39,316,786 |
| 2025-11-19 | 16.950 | 17.500 | 15.830 | 17.220 | 17.220 | 66,509,853 |
| 2025-11-18 | 13.740 | 16.450 | 13.650 | 16.450 | 16.450 | 39,001,892 |
| 2025-11-17 | 13.250 | 14.000 | 13.130 | 13.710 | 13.710 | 17,826,728 |
| 2025-11-14 | 14.200 | 14.270 | 13.300 | 13.350 | 13.350 | 27,241,812 |
| 2025-11-13 | 13.740 | 14.890 | 13.610 | 14.890 | 14.890 | 13,531,672 |
| 2025-11-12 | 13.830 | 13.900 | 13.550 | 13.690 | 13.690 | 4,937,704 |
| 2025-11-11 | 14.120 | 14.190 | 13.870 | 13.910 | 13.910 | 5,547,403 |
| 2025-11-10 | 14.000 | 14.300 | 13.970 | 14.120 | 14.120 | 5,916,109 |
| 2025-11-07 | 14.030 | 14.500 | 13.870 | 13.980 | 13.980 | 7,583,413 |
| 2025-11-06 | 14.230 | 14.350 | 14.010 | 14.260 | 14.260 | 6,634,467 |
| 2025-11-05 | 14.420 | 14.560 | 14.040 | 14.300 | 14.300 | 8,107,759 |
| 2025-11-04 | 15.000 | 15.010 | 14.360 | 14.560 | 14.560 | 8,202,682 |
| 2025-11-03 | 14.810 | 15.080 | 14.630 | 15.000 | 15.000 | 10,968,378 |
| 2025-10-31 | 14.010 | 14.910 | 14.000 | 14.630 | 14.630 | 12,813,713 |
| 2025-10-30 | 14.130 | 14.360 | 13.890 | 14.050 | 14.050 | 6,879,017 |
| 2025-10-29 | 14.280 | 14.410 | 13.980 | 14.130 | 14.130 | 6,883,978 |
| 2025-10-28 | 14.200 | 14.640 | 14.170 | 14.300 | 14.300 | 6,951,333 |
| 2025-10-27 | 14.660 | 14.810 | 14.110 | 14.260 | 14.260 | 9,742,707 |
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.