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
2023-11-01	68.730	69.600	67.010	67.800	51.156	827,675
2023-10-31	66.880	70.990	65.000	68.730	51.858	1,744,469
2023-10-30	66.000	66.880	63.030	66.560	50.221	763,776
2023-10-27	63.520	65.290	62.180	64.850	48.930	646,876
2023-10-26	63.090	64.390	61.520	64.220	48.455	705,291
2023-10-25	64.700	64.700	62.280	63.390	47.829	1,083,819
2023-10-24	62.000	66.130	62.000	65.160	49.164	532,872
2023-10-23	63.730	65.000	62.760	63.530	47.934	475,366
2023-10-20	66.000	67.000	64.530	64.810	48.900	405,576
2023-10-19	66.000	68.590	65.900	66.240	49.979	372,419
2023-10-18	68.240	68.380	66.060	66.600	50.251	460,128
2023-10-17	68.250	68.750	67.100	68.240	51.488	431,753
2023-10-16	70.760	70.950	67.780	68.230	51.481	701,878
2023-10-13	73.150	73.150	70.000	70.160	52.937	709,930
2023-10-12	73.790	74.360	71.610	72.270	54.529	943,286
2023-10-11	70.280	74.500	69.240	74.070	55.887	1,682,605
2023-10-10	68.770	70.580	68.200	69.960	52.786	634,561
2023-10-09	68.680	69.900	68.010	68.720	51.850	558,321
2023-09-28	68.410	71.550	67.610	68.820	51.926	731,503
2023-09-27	69.500	69.800	68.030	68.040	51.337	523,325
2023-09-26	68.800	70.250	67.540	69.180	52.197	675,607
2023-09-25	68.300	69.600	67.000	68.590	51.752	462,340
2023-09-22	66.990	69.000	66.270	68.300	51.534	651,228
2023-09-21	67.060	67.600	65.520	66.880	50.462	372,898
2023-09-20	68.400	68.880	67.000	67.060	50.598	507,270
2023-09-19	71.030	71.130	67.950	68.440	51.639	638,500
2023-09-18	70.220	71.150	68.440	70.810	53.427	744,382
2023-09-15	71.900	72.310	69.330	70.220	52.982	967,231
2023-09-14	75.050	75.600	71.510	71.900	54.250	1,041,821
2023-09-13	77.220	77.960	73.150	75.000	56.589	1,560,440
2023-09-12	76.000	79.790	75.740	78.990	59.599	1,689,999
2023-09-11	78.300	80.000	73.500	77.300	58.324	2,802,923
2023-09-08	90.050	95.670	81.610	83.300	62.851	3,227,044
2023-09-07	81.940	83.000	80.680	81.080	61.176	703,149
2023-09-06	80.600	83.910	80.450	83.000	62.625	1,129,050
2023-09-05	81.490	83.090	80.310	82.000	61.870	1,268,930
2023-09-04	80.590	81.500	78.800	80.000	60.361	900,629
2023-09-01	82.500	83.330	79.800	80.590	60.807	1,607,114
2023-08-31	83.010	88.360	80.690	84.000	63.379	2,953,849
2023-08-30	76.500	81.700	76.500	81.200	61.267	1,495,081
2023-08-29	72.070	76.360	72.070	75.800	57.192	851,452
2023-08-28	75.550	77.430	71.340	72.010	54.333	772,972
2023-08-25	74.400	74.430	71.600	72.220	54.491	541,225
2023-08-24	75.020	76.980	74.250	74.490	56.204	609,708
2023-08-23	77.150	78.950	75.210	75.310	56.823	601,085
2023-08-22	79.510	80.750	75.910	78.840	59.486	985,790
2023-08-21	79.190	80.770	78.860	79.500	59.984	712,642
2023-08-18	80.800	81.730	79.150	79.190	59.750	1,114,482
2023-08-17	80.100	83.330	79.350	81.220	61.282	908,299
2023-08-16	82.600	82.760	80.350	80.950	61.078	620,498
2023-08-15	83.800	85.880	82.010	82.730	62.421	711,001
2023-08-14	87.500	88.230	83.500	84.960	64.104	762,091
2023-08-11	87.950	88.900	86.500	87.520	66.035	719,205
2023-08-10	88.000	91.000	87.650	87.970	66.375	1,070,086
2023-08-09	90.150	93.600	89.010	90.280	68.118	1,065,131
2023-08-08	94.180	98.870	91.510	91.590	69.106	2,030,870
2023-08-07	88.350	92.480	88.350	91.040	68.691	733,709
2023-08-04	89.030	91.580	87.590	89.790	67.748	887,265
2023-08-03	88.090	91.460	87.000	90.000	67.907	1,068,207
2023-08-02	85.810	92.410	84.530	88.960	67.122	1,519,098

← NewerPage 13 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.