Rongcheer Industrial Technology (Suzhou) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 41.850 | 42.810 | 41.610 | 42.550 | 32.322 | 1,441,180 |
| 2024-07-25 | 41.320 | 42.260 | 39.500 | 42.000 | 31.904 | 1,726,610 |
| 2024-07-24 | 41.920 | 42.630 | 41.110 | 41.290 | 31.364 | 1,406,288 |
| 2024-07-23 | 43.090 | 43.790 | 42.030 | 42.180 | 32.041 | 1,579,991 |
| 2024-07-22 | 43.690 | 44.480 | 43.250 | 43.500 | 33.043 | 1,652,518 |
| 2024-07-19 | 43.870 | 45.500 | 43.500 | 44.350 | 33.689 | 2,558,530 |
| 2024-07-18 | 41.700 | 44.440 | 41.250 | 44.170 | 33.552 | 2,739,069 |
| 2024-07-17 | 44.010 | 44.140 | 42.330 | 42.410 | 32.215 | 2,910,546 |
| 2024-07-16 | 44.110 | 48.000 | 43.500 | 44.990 | 34.175 | 4,403,032 |
| 2024-07-15 | 42.530 | 43.700 | 42.200 | 43.390 | 32.960 | 1,796,826 |
| 2024-07-12 | 44.020 | 44.340 | 43.090 | 43.100 | 32.739 | 2,475,087 |
| 2024-07-11 | 44.330 | 45.040 | 43.100 | 44.910 | 34.114 | 3,801,454 |
| 2024-07-10 | 42.900 | 43.890 | 42.290 | 43.480 | 33.028 | 3,219,988 |
| 2024-07-09 | 40.190 | 43.600 | 39.600 | 43.000 | 32.663 | 3,541,649 |
| 2024-07-08 | 40.000 | 40.990 | 39.280 | 40.190 | 30.529 | 1,014,832 |
| 2024-07-05 | 39.200 | 40.670 | 38.120 | 40.150 | 30.499 | 1,022,450 |
| 2024-07-04 | 41.290 | 41.800 | 39.430 | 39.610 | 30.088 | 1,533,792 |
| 2024-07-03 | 41.860 | 42.100 | 40.560 | 40.880 | 31.053 | 1,946,716 |
| 2024-07-02 | 42.040 | 42.940 | 41.280 | 42.520 | 32.299 | 2,376,078 |
| 2024-07-01 | 44.500 | 45.400 | 41.530 | 42.110 | 31.987 | 3,339,842 |
| 2024-06-28 | 39.860 | 44.680 | 39.830 | 43.250 | 32.853 | 3,926,540 |
| 2024-06-27 | 40.000 | 42.500 | 39.410 | 40.680 | 30.901 | 2,629,504 |
| 2024-06-26 | 37.910 | 41.790 | 37.250 | 40.210 | 30.544 | 2,373,463 |
| 2024-06-25 | 37.680 | 39.570 | 37.310 | 38.000 | 28.865 | 1,406,860 |
| 2024-06-24 | 40.200 | 40.250 | 37.550 | 37.670 | 28.615 | 1,185,730 |
| 2024-06-21 | 40.820 | 40.820 | 39.150 | 40.200 | 30.537 | 1,048,486 |
| 2024-06-20 | 41.970 | 42.740 | 40.800 | 40.810 | 31.000 | 1,662,959 |
| 2024-06-19 | 42.820 | 43.400 | 41.790 | 42.170 | 32.033 | 1,470,864 |
| 2024-06-18 | 41.900 | 43.100 | 41.610 | 42.990 | 32.656 | 1,923,089 |
| 2024-06-17 | 41.300 | 42.560 | 40.600 | 41.870 | 31.805 | 1,699,361 |
| 2024-06-14 | 41.720 | 42.200 | 40.650 | 41.360 | 31.418 | 1,760,673 |
| 2024-06-13 | 41.000 | 42.950 | 41.000 | 42.050 | 31.942 | 3,155,750 |
| 2024-06-12 | 39.830 | 46.320 | 39.830 | 41.980 | 31.889 | 3,429,074 |
| 2024-06-11 | 37.800 | 39.170 | 36.520 | 38.940 | 29.579 | 1,164,558 |
| 2024-06-07 | 38.030 | 38.980 | 37.660 | 38.220 | 29.032 | 963,978 |
| 2024-06-06 | 39.600 | 40.900 | 37.450 | 37.860 | 28.759 | 1,763,683 |
| 2024-06-05 | 40.290 | 40.800 | 39.320 | 39.780 | 30.217 | 1,297,056 |
| 2024-06-04 | 42.000 | 43.530 | 40.050 | 40.830 | 31.015 | 2,936,384 |
| 2024-06-03 | 44.130 | 47.600 | 43.700 | 44.710 | 33.734 | 2,507,775 |
| 2024-05-31 | 42.650 | 45.120 | 42.000 | 44.430 | 33.523 | 1,348,529 |
| 2024-05-30 | 43.070 | 43.160 | 41.660 | 42.650 | 32.180 | 696,670 |
| 2024-05-29 | 41.830 | 42.940 | 41.580 | 42.630 | 32.165 | 793,979 |
| 2024-05-28 | 41.980 | 42.400 | 41.310 | 41.580 | 31.373 | 728,478 |
| 2024-05-27 | 42.650 | 42.650 | 41.000 | 42.190 | 31.833 | 770,531 |
| 2024-05-24 | 43.800 | 44.080 | 42.320 | 42.340 | 31.946 | 761,302 |
| 2024-05-23 | 44.490 | 45.110 | 43.680 | 43.930 | 33.146 | 1,029,080 |
| 2024-05-22 | 43.520 | 44.640 | 43.520 | 44.460 | 33.546 | 707,370 |
| 2024-05-21 | 44.120 | 44.310 | 43.380 | 43.950 | 33.161 | 594,092 |
| 2024-05-20 | 44.520 | 45.000 | 44.000 | 44.100 | 33.274 | 753,220 |
| 2024-05-17 | 44.230 | 44.800 | 43.400 | 44.780 | 33.787 | 974,914 |
| 2024-05-16 | 43.870 | 44.600 | 43.340 | 44.220 | 33.365 | 762,580 |
| 2024-05-15 | 43.750 | 44.560 | 43.000 | 43.160 | 32.565 | 886,489 |
| 2024-05-14 | 44.010 | 44.970 | 43.000 | 44.310 | 33.433 | 1,096,179 |
| 2024-05-13 | 44.440 | 44.880 | 42.370 | 42.590 | 32.135 | 886,325 |
| 2024-05-10 | 46.360 | 46.880 | 44.400 | 44.540 | 33.606 | 763,777 |
| 2024-05-09 | 45.680 | 47.110 | 45.680 | 46.310 | 34.942 | 774,020 |
| 2024-05-08 | 46.330 | 46.950 | 45.800 | 45.870 | 34.610 | 901,158 |
| 2024-05-07 | 46.860 | 47.350 | 46.160 | 46.800 | 35.311 | 945,982 |
| 2024-05-06 | 46.500 | 47.390 | 45.750 | 46.920 | 35.402 | 1,321,106 |
| 2024-04-30 | 45.010 | 46.040 | 44.280 | 45.200 | 34.104 | 1,531,920 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 0.4550 CNY |
| 2025-06-06 | 0.3500 CNY |
| 2024-06-04 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.