Rongcheer Industrial Technology (Suzhou) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 45.010 | 46.040 | 44.280 | 45.200 | 34.104 | 1,531,920 |
| 2024-04-29 | 43.250 | 45.410 | 43.250 | 45.040 | 33.983 | 1,527,978 |
| 2024-04-26 | 42.450 | 43.770 | 42.250 | 43.130 | 32.542 | 1,129,752 |
| 2024-04-25 | 41.650 | 43.000 | 41.300 | 42.500 | 32.067 | 1,153,620 |
| 2024-04-24 | 40.160 | 42.480 | 40.160 | 42.430 | 32.014 | 1,156,872 |
| 2024-04-23 | 39.600 | 40.840 | 39.310 | 40.310 | 30.415 | 874,684 |
| 2024-04-22 | 39.900 | 40.000 | 38.000 | 39.700 | 29.954 | 972,756 |
| 2024-04-19 | 41.260 | 41.280 | 39.560 | 39.950 | 30.143 | 991,268 |
| 2024-04-18 | 41.970 | 42.260 | 40.470 | 41.260 | 31.131 | 970,060 |
| 2024-04-17 | 38.500 | 41.450 | 38.400 | 41.450 | 31.275 | 1,297,081 |
| 2024-04-16 | 40.890 | 40.900 | 37.090 | 37.790 | 28.513 | 1,443,006 |
| 2024-04-15 | 44.720 | 45.080 | 40.660 | 41.390 | 31.229 | 1,512,032 |
| 2024-04-12 | 44.580 | 45.580 | 44.580 | 44.720 | 33.742 | 847,926 |
| 2024-04-11 | 44.400 | 45.700 | 44.400 | 44.480 | 33.561 | 971,578 |
| 2024-04-10 | 47.280 | 47.340 | 44.230 | 44.950 | 33.916 | 1,028,474 |
| 2024-04-09 | 46.700 | 47.620 | 46.440 | 46.810 | 35.319 | 774,150 |
| 2024-04-08 | 48.790 | 48.800 | 46.560 | 46.700 | 35.236 | 1,038,850 |
| 2024-04-03 | 51.050 | 51.050 | 48.400 | 48.980 | 36.956 | 1,024,133 |
| 2024-04-02 | 52.830 | 52.830 | 50.550 | 51.020 | 38.495 | 1,045,943 |
| 2024-04-01 | 51.870 | 53.180 | 51.560 | 52.890 | 39.906 | 1,081,234 |
| 2024-03-29 | 50.840 | 51.880 | 50.270 | 51.250 | 38.669 | 939,837 |
| 2024-03-28 | 48.700 | 51.460 | 48.700 | 50.540 | 38.133 | 1,370,066 |
| 2024-03-27 | 51.660 | 52.360 | 48.530 | 48.700 | 36.745 | 1,368,300 |
| 2024-03-26 | 53.090 | 54.030 | 51.410 | 51.850 | 39.122 | 1,455,351 |
| 2024-03-25 | 55.800 | 56.200 | 53.300 | 53.350 | 40.253 | 1,568,825 |
| 2024-03-22 | 58.200 | 58.250 | 55.670 | 56.120 | 42.344 | 1,959,276 |
| 2024-03-21 | 59.890 | 60.300 | 57.980 | 58.280 | 43.973 | 1,959,896 |
| 2024-03-20 | 59.500 | 60.400 | 58.880 | 59.630 | 44.992 | 2,019,114 |
| 2024-03-19 | 58.900 | 61.580 | 58.000 | 60.100 | 45.346 | 3,214,972 |
| 2024-03-18 | 56.800 | 59.100 | 56.800 | 59.070 | 44.569 | 2,552,804 |
| 2024-03-15 | 55.220 | 57.190 | 54.310 | 56.920 | 42.947 | 2,273,343 |
| 2024-03-14 | 56.030 | 56.770 | 54.450 | 55.200 | 41.649 | 1,609,563 |
| 2024-03-13 | 57.340 | 57.340 | 56.200 | 56.750 | 42.819 | 1,770,689 |
| 2024-03-12 | 55.110 | 57.400 | 55.110 | 56.780 | 42.841 | 2,291,834 |
| 2024-03-11 | 54.500 | 55.100 | 54.000 | 54.980 | 41.483 | 1,505,143 |
| 2024-03-08 | 55.920 | 56.800 | 54.500 | 55.020 | 41.514 | 1,735,216 |
| 2024-03-07 | 56.200 | 57.270 | 54.280 | 54.500 | 41.121 | 2,069,975 |
| 2024-03-06 | 55.580 | 57.300 | 53.950 | 56.310 | 42.487 | 1,957,473 |
| 2024-03-05 | 56.700 | 56.700 | 54.560 | 54.650 | 41.234 | 2,091,008 |
| 2024-03-04 | 57.600 | 58.580 | 55.120 | 57.300 | 43.234 | 2,430,929 |
| 2024-03-01 | 55.840 | 58.160 | 55.020 | 56.960 | 42.977 | 2,493,286 |
| 2024-02-29 | 51.870 | 55.800 | 51.870 | 55.780 | 42.087 | 3,019,518 |
| 2024-02-28 | 59.170 | 63.100 | 53.060 | 53.540 | 40.397 | 4,002,229 |
| 2024-02-27 | 56.300 | 59.680 | 55.300 | 59.160 | 44.637 | 3,275,072 |
| 2024-02-26 | 55.990 | 59.870 | 53.730 | 57.660 | 43.505 | 3,611,381 |
| 2024-02-23 | 51.620 | 57.490 | 50.650 | 55.260 | 41.695 | 3,178,387 |
| 2024-02-22 | 48.410 | 51.500 | 48.050 | 51.310 | 38.714 | 2,040,680 |
| 2024-02-21 | 48.000 | 51.350 | 47.560 | 49.400 | 37.273 | 2,180,350 |
| 2024-02-20 | 49.000 | 49.000 | 46.780 | 48.540 | 36.624 | 1,736,742 |
| 2024-02-19 | 47.000 | 51.580 | 46.540 | 48.750 | 36.783 | 3,302,473 |
| 2024-02-08 | 37.880 | 46.420 | 37.200 | 46.420 | 35.025 | 2,720,153 |
| 2024-02-07 | 42.510 | 43.200 | 37.550 | 38.680 | 29.185 | 2,026,027 |
| 2024-02-06 | 39.900 | 43.870 | 38.200 | 42.450 | 32.029 | 1,566,506 |
| 2024-02-05 | 46.080 | 46.780 | 40.570 | 40.890 | 30.852 | 1,553,462 |
| 2024-02-02 | 50.000 | 51.360 | 44.720 | 46.800 | 35.311 | 1,638,041 |
| 2024-02-01 | 49.770 | 51.500 | 48.950 | 49.850 | 37.613 | 1,247,537 |
| 2024-01-31 | 54.030 | 54.480 | 49.500 | 49.940 | 37.681 | 1,475,182 |
| 2024-01-30 | 56.950 | 58.020 | 53.840 | 53.990 | 40.736 | 1,196,631 |
| 2024-01-29 | 59.290 | 60.390 | 56.570 | 57.250 | 43.196 | 1,048,385 |
| 2024-01-26 | 62.010 | 62.010 | 59.060 | 59.110 | 44.600 | 1,676,388 |
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.