Hangzhou Raycloud Technology Co Ltd historical data

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

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
2026-09-18	14.180	14.520	14.110	14.240	14.240	8,800,743
2026-09-17	13.890	14.120	13.790	13.990	13.990	6,426,636
2026-09-16	13.730	14.160	13.430	13.980	13.980	8,082,215
2026-09-15	13.890	14.190	13.680	13.700	13.700	9,335,949
2026-09-14	13.880	14.140	13.630	13.780	13.780	6,954,109
2026-09-11	14.330	14.340	13.680	13.930	13.930	9,298,547
2026-09-10	14.500	14.730	14.350	14.440	14.440	6,887,675
2026-09-09	15.290	15.390	14.600	14.650	14.650	11,898,087
2026-09-08	15.300	15.760	15.100	15.400	15.400	11,696,649
2026-09-07	15.280	15.580	15.160	15.270	15.270	12,734,285
2026-09-04	15.250	16.230	15.250	15.390	15.390	20,924,917
2026-09-03	15.160	15.440	14.820	14.940	14.940	10,147,987
2026-09-02	15.050	15.350	14.940	15.080	15.080	11,371,513
2026-09-01	15.110	15.860	15.050	15.460	15.460	20,294,277
2026-08-31	14.500	15.220	14.380	15.110	15.110	25,019,124
2026-08-28	14.660	15.980	14.460	14.890	14.890	31,740,654
2026-08-27	13.940	14.320	13.830	14.310	14.310	8,664,029
2026-08-26	14.180	14.280	13.780	13.940	13.940	6,650,035
2026-08-25	13.850	14.320	13.530	14.180	14.180	7,584,117
2026-08-24	14.330	14.600	13.730	13.960	13.960	8,670,262
2026-08-21	14.350	14.480	14.060	14.310	14.310	7,356,771
2026-08-20	14.790	14.840	14.380	14.570	14.570	9,440,976
2026-08-19	15.420	15.440	14.510	14.510	14.510	10,866,685
2026-08-18	15.910	16.070	15.290	15.550	15.550	10,177,306
2026-08-17	15.800	16.060	15.440	16.010	16.010	10,724,709
2026-08-14	16.200	16.430	15.250	15.800	15.800	15,078,773
2026-08-13	16.290	16.870	16.020	16.040	16.040	14,245,480
2026-08-12	16.250	16.760	15.990	16.310	16.310	11,487,452
2026-08-11	16.060	16.600	15.890	16.320	16.320	14,232,913
2026-08-10	16.350	16.450	15.890	16.180	16.180	14,138,793
2026-08-07	16.000	16.280	15.380	16.210	16.210	20,672,758
2026-08-06	16.010	17.040	16.000	16.200	16.200	20,460,615
2026-08-05	15.800	16.310	15.710	16.010	16.010	16,822,460
2026-08-04	15.000	15.980	15.000	15.860	15.860	19,537,723
2026-08-03	14.800	15.210	14.630	14.750	14.750	17,103,006
2026-07-31	13.300	15.330	13.300	14.630	14.630	25,405,669
2026-07-30	13.560	14.040	13.110	13.160	13.160	13,429,637
2026-07-29	13.470	13.590	12.970	13.470	13.470	9,530,645
2026-07-28	13.180	13.770	13.100	13.390	13.390	8,531,013
2026-07-27	12.750	13.370	12.510	13.370	13.370	9,965,828
2026-07-24	13.080	13.180	12.650	12.650	12.650	8,944,867
2026-07-23	13.350	13.500	13.060	13.350	13.350	7,978,592
2026-07-22	13.400	13.670	13.220	13.440	13.440	10,106,965

Page 1 of 5 · 243 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.