Hangzhou Raycloud Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 15.640 | 15.810 | 15.200 | 15.410 | 15.410 | 15,607,134 |
| 2026-10-20 | 14.300 | 15.450 | 14.040 | 15.220 | 15.220 | 19,772,608 |
| 2026-10-19 | 14.070 | 14.670 | 13.740 | 14.380 | 14.380 | 15,519,039 |
| 2026-10-16 | 15.510 | 15.640 | 14.110 | 14.260 | 14.260 | 20,464,272 |
| 2026-10-15 | 15.220 | 15.970 | 15.100 | 15.150 | 15.150 | 18,816,883 |
| 2026-10-14 | 15.640 | 16.550 | 15.210 | 15.830 | 15.830 | 22,493,191 |
| 2026-10-13 | 15.600 | 16.090 | 15.100 | 15.740 | 15.740 | 19,208,369 |
| 2026-10-12 | 15.190 | 15.940 | 14.720 | 15.640 | 15.640 | 19,859,455 |
| 2026-10-09 | 14.760 | 15.340 | 13.650 | 15.170 | 15.170 | 19,108,226 |
| 2026-10-08 | 15.290 | 15.550 | 14.320 | 14.460 | 14.460 | 15,320,885 |
| 2026-09-30 | 15.950 | 16.260 | 15.430 | 15.460 | 15.460 | 11,356,025 |
| 2026-09-29 | 15.070 | 16.240 | 15.070 | 15.850 | 15.850 | 17,085,974 |
| 2026-09-28 | 15.990 | 16.190 | 15.100 | 15.220 | 15.220 | 15,299,148 |
| 2026-09-24 | 16.200 | 16.710 | 16.040 | 16.070 | 16.070 | 20,727,943 |
| 2026-09-23 | 16.870 | 17.000 | 16.200 | 16.500 | 16.500 | 38,285,321 |
| 2026-09-22 | 15.970 | 17.590 | 15.380 | 16.700 | 16.700 | 54,918,216 |
| 2026-09-21 | 14.390 | 15.090 | 14.290 | 14.660 | 14.660 | 11,216,663 |
Page 1 of 1 · 17 trading days
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.