Hangzhou Raycloud Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	16.530	16.580	15.850	16.100	16.100	9,811,581
2025-07-23	15.640	16.790	15.640	16.300	16.300	14,483,918
2025-07-22	16.450	16.580	15.700	15.900	15.900	14,550,540
2025-07-21	16.800	17.160	16.400	16.550	16.550	13,543,431
2025-07-18	16.210	17.670	16.210	16.990	16.990	22,442,638
2025-07-17	16.020	16.380	15.750	16.050	16.050	10,636,526
2025-07-16	16.130	16.690	15.920	15.970	15.970	16,184,680
2025-07-15	14.870	16.220	14.800	16.120	16.120	22,939,982
2025-07-14	15.000	15.450	14.810	14.870	14.870	6,785,848
2025-07-11	14.710	15.020	14.460	14.870	14.870	6,698,269
2025-07-10	14.590	15.160	14.360	14.760	14.760	7,960,480
2025-07-09	14.750	14.750	14.450	14.520	14.520	6,225,999
2025-07-08	14.780	15.040	14.620	14.700	14.700	6,162,796
2025-07-07	14.960	15.220	14.550	14.760	14.760	6,388,840
2025-07-04	14.460	14.990	14.420	14.960	14.960	10,464,185
2025-07-03	14.700	14.930	14.450	14.540	14.540	5,614,414
2025-07-02	15.500	15.500	14.600	14.700	14.700	9,228,308
2025-07-01	15.110	15.500	14.860	15.260	15.260	13,050,107
2025-06-30	14.260	15.380	14.190	15.220	15.220	18,818,597
2025-06-27	14.290	14.550	14.060	14.130	14.130	8,002,056
2025-06-26	14.280	14.710	14.110	14.270	14.270	11,516,770
2025-06-25	13.890	14.360	13.800	14.280	14.280	12,982,255
2025-06-24	13.520	14.190	13.520	13.900	13.900	11,304,611
2025-06-23	12.800	14.050	12.760	13.610	13.610	11,911,824
2025-06-20	13.500	13.570	12.930	12.960	12.960	8,046,160
2025-06-19	13.920	14.260	13.510	13.550	13.550	12,631,682
2025-06-18	13.620	13.970	13.440	13.680	13.680	7,488,041
2025-06-17	13.750	14.200	13.550	13.750	13.750	12,180,161
2025-06-16	13.260	13.870	13.130	13.750	13.750	14,464,984
2025-06-13	14.080	14.080	13.000	13.260	13.260	20,074,476
2025-06-12	13.550	14.480	13.440	14.170	14.170	19,136,171
2025-06-11	13.750	14.030	13.480	13.590	13.590	14,033,389
2025-06-10	14.100	14.450	13.500	13.720	13.720	20,257,868
2025-06-09	13.500	14.400	13.220	14.220	14.220	28,057,594
2025-06-06	12.580	13.290	12.580	12.940	12.940	14,765,839
2025-06-05	12.160	12.750	12.030	12.690	12.690	15,402,605
2025-06-04	11.830	12.380	11.760	12.110	12.110	10,082,840
2025-06-03	11.860	12.340	11.800	11.870	11.870	6,526,014
2025-05-30	12.150	12.330	11.810	11.990	11.990	9,421,565
2025-05-29	11.700	12.540	11.670	12.330	12.330	14,606,189
2025-05-28	11.870	12.000	11.600	11.660	11.660	5,810,944
2025-05-27	12.100	12.100	11.770	11.900	11.900	5,279,863
2025-05-26	11.900	12.110	11.850	12.080	12.080	7,102,997
2025-05-23	12.030	12.330	11.900	11.900	11.900	12,502,914
2025-05-22	12.340	12.970	12.250	12.630	12.630	13,906,228
2025-05-21	12.560	12.570	12.280	12.340	12.340	6,842,249
2025-05-20	12.500	12.680	12.260	12.610	12.610	8,277,807
2025-05-19	12.900	12.920	12.360	12.500	12.500	9,934,544
2025-05-16	13.000	13.180	12.460	12.940	12.940	19,488,569
2025-05-15	13.000	13.380	12.870	13.150	13.150	19,831,675
2025-05-14	12.390	13.020	12.320	12.810	12.810	12,953,919
2025-05-13	13.000	13.120	12.660	12.690	12.690	8,236,789
2025-05-12	12.700	12.790	12.580	12.750	12.750	6,529,052
2025-05-09	12.980	13.020	12.440	12.490	12.490	8,267,901
2025-05-08	12.730	13.150	12.730	13.000	13.000	8,823,438
2025-05-07	13.240	13.400	12.670	12.850	12.850	14,066,206
2025-05-06	12.850	13.180	12.610	13.110	13.110	15,346,279
2025-04-30	12.050	12.980	11.950	12.820	12.820	19,826,800
2025-04-29	11.550	12.120	11.510	11.950	11.950	10,700,757
2025-04-28	11.600	11.970	11.540	11.560	11.560	7,888,938

← NewerPage 6 of 21 · 1,212 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.