Rongcheer Industrial Technology (Suzhou) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	60.660	62.800	59.440	62.180	46.916	1,200,548
2024-01-24	61.150	62.000	58.050	60.900	45.950	1,384,373
2024-01-23	62.000	63.490	60.250	61.570	46.456	1,701,780
2024-01-22	63.400	67.050	61.500	63.190	47.678	2,140,910
2024-01-19	64.990	66.000	62.120	62.150	46.893	980,194
2024-01-18	63.200	65.920	61.300	65.850	49.685	1,578,712
2024-01-17	65.790	66.500	62.500	63.450	47.874	1,050,099
2024-01-16	65.980	66.730	64.580	66.260	49.994	769,734
2024-01-15	66.750	67.680	65.000	66.250	49.987	931,433
2024-01-12	69.800	69.800	66.200	66.980	50.538	1,543,151
2024-01-11	67.540	71.130	66.660	69.860	52.711	1,779,290
2024-01-10	76.910	77.430	68.800	68.920	52.001	2,134,144
2024-01-09	77.370	81.570	76.500	78.790	59.448	1,143,481
2024-01-08	79.040	80.680	77.560	77.940	58.807	781,973
2024-01-05	81.460	82.890	78.550	79.390	59.901	1,145,140
2024-01-04	85.000	85.270	81.010	81.300	61.342	1,444,119
2024-01-03	89.380	89.400	83.280	84.770	63.960	2,386,457
2024-01-02	92.050	94.990	89.460	90.790	68.503	2,436,691
2023-12-29	89.360	98.740	88.390	93.600	70.623	3,759,756
2023-12-28	88.950	93.800	87.300	89.070	67.205	2,907,293
2023-12-27	86.000	90.000	83.010	89.060	67.197	2,640,330
2023-12-26	86.990	87.800	83.110	85.770	64.715	2,470,589
2023-12-25	81.620	91.690	81.620	88.790	66.994	3,214,376
2023-12-22	85.000	89.000	79.640	81.610	61.576	2,543,120
2023-12-21	87.210	87.660	81.160	85.890	64.805	3,357,200
2023-12-20	81.910	96.590	81.750	89.000	67.152	4,888,034
2023-12-19	76.680	81.270	75.200	80.920	61.056	1,229,662
2023-12-18	79.600	79.600	76.120	76.680	57.856	913,598
2023-12-15	79.740	82.850	77.630	79.610	60.067	1,228,809
2023-12-14	80.940	82.600	79.020	79.170	59.735	1,047,947
2023-12-13	82.590	84.400	80.590	80.590	60.807	1,488,329
2023-12-12	82.200	83.470	80.520	83.020	62.640	1,664,869
2023-12-11	81.000	88.000	79.120	83.450	62.964	2,761,229
2023-12-08	79.930	83.300	79.930	81.300	61.342	1,971,939
2023-12-07	76.470	83.000	75.660	79.920	60.301	2,457,976
2023-12-06	78.160	78.880	75.850	76.470	57.698	627,334
2023-12-05	78.460	80.300	77.040	78.150	58.965	800,697
2023-12-04	76.020	78.870	76.020	78.450	59.192	875,922
2023-12-01	76.980	76.990	75.000	76.740	57.902	871,680
2023-11-30	81.130	81.130	76.050	77.110	58.181	1,107,535
2023-11-29	81.180	82.190	79.450	80.550	60.776	1,455,014
2023-11-28	79.690	86.600	78.210	81.300	61.342	2,071,188
2023-11-27	77.100	79.780	76.200	77.960	58.822	910,672
2023-11-24	78.400	78.400	76.510	76.980	58.083	760,335
2023-11-23	78.350	79.280	75.410	78.630	59.328	1,312,929
2023-11-22	82.610	82.610	77.620	77.680	58.611	1,694,172
2023-11-21	87.000	87.000	82.030	83.010	62.632	2,185,252
2023-11-20	80.210	90.880	79.070	88.120	66.488	3,565,855
2023-11-17	76.510	80.160	76.510	78.690	59.373	749,461
2023-11-16	79.200	79.320	78.000	78.570	59.282	780,528
2023-11-15	78.800	81.200	77.530	80.110	60.444	1,587,338
2023-11-14	78.320	79.390	77.150	78.420	59.169	1,199,157
2023-11-13	80.000	80.300	77.150	78.550	59.267	2,315,486
2023-11-10	73.470	86.800	72.670	80.550	60.776	2,968,630
2023-11-09	74.300	75.500	73.310	74.500	56.212	1,382,403
2023-11-08	77.530	77.940	73.260	73.870	55.736	2,360,372
2023-11-07	74.310	80.500	74.310	79.000	59.607	3,120,021
2023-11-06	70.840	76.320	70.260	73.700	55.608	1,942,050
2023-11-03	67.560	71.880	67.560	70.260	53.012	1,436,727
2023-11-02	68.000	70.890	67.230	67.830	51.179	1,068,402

← NewerPage 12 of 15 · 846 trading daysOlder →

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.