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
2023-08-01	80.240	86.890	79.000	85.810	64.745	1,489,142
2023-07-31	80.700	82.180	79.500	80.010	60.369	897,997
2023-07-28	87.090	87.500	80.000	81.290	61.335	1,602,144
2023-07-27	88.210	89.790	86.600	87.080	65.703	738,544
2023-07-26	88.990	92.000	87.580	89.000	67.152	847,868
2023-07-25	87.980	89.850	86.690	89.000	67.152	700,670
2023-07-24	87.020	88.820	85.700	87.290	65.862	724,773
2023-07-21	96.620	96.620	89.660	90.200	68.057	1,830,139
2023-07-20	95.480	99.800	94.770	97.720	73.731	1,993,608
2023-07-19	93.120	96.800	92.010	95.470	72.034	1,123,885
2023-07-18	93.000	98.190	92.360	94.250	71.113	1,553,605
2023-07-17	92.780	95.460	92.690	93.380	70.457	551,456
2023-07-14	97.200	97.770	93.780	94.000	70.925	1,137,155
2023-07-13	93.390	97.370	93.010	96.080	72.494	968,905
2023-07-12	94.800	96.300	92.500	92.830	70.042	933,300
2023-07-11	93.150	97.000	91.000	95.640	72.162	1,421,624
2023-07-10	92.020	94.510	91.500	92.460	69.763	819,027
2023-07-07	97.020	98.080	93.000	93.030	70.193	1,500,228
2023-07-06	97.000	98.770	95.690	98.080	74.003	1,239,466
2023-07-05	98.520	100.70	95.500	98.000	73.943	2,018,411
2023-07-04	101.01	102.66	97.910	98.100	74.018	2,268,386
2023-07-03	101.72	106.89	99.660	102.00	76.961	2,147,088
2023-06-30	108.70	111.28	102.45	104.28	78.681	2,414,710
2023-06-29	98.400	109.42	96.800	106.99	80.726	3,217,008
2023-06-28	104.00	111.00	100.86	101.20	76.357	3,408,651
2023-06-27	98.270	104.88	96.010	104.00	78.470	3,372,645
2023-06-26	97.000	105.58	93.500	100.31	75.686	3,284,563
2023-06-21	99.000	105.98	96.600	97.720	73.731	2,880,874
2023-06-20	89.980	105.00	89.720	100.99	76.199	5,451,999
2023-06-19	86.990	88.830	86.180	88.070	66.450	2,084,698
2023-06-16	87.510	88.370	85.230	86.750	65.454	2,459,330
2023-06-15	88.880	90.630	85.800	86.510	65.273	2,731,489
2023-06-14	92.000	92.990	89.310	89.600	67.605	2,374,111
2023-06-13	88.800	93.980	85.280	93.350	70.434	4,160,196
2023-06-12	85.500	89.550	83.660	88.080	66.458	3,271,695
2023-06-09	89.400	89.480	84.730	86.200	65.039	2,980,588
2023-06-08	92.000	94.660	88.010	89.200	67.303	3,461,017
2023-06-07	87.500	95.800	87.500	92.840	70.049	5,244,192
2023-06-06	95.000	97.900	88.000	88.810	67.009	6,218,349
2023-06-05	105.56	107.90	100.00	104.05	78.507	4,343,410
2023-06-02	123.00	125.99	106.18	111.00	83.751	6,312,161
2023-06-01	108.01	118.88	103.30	118.00	89.033	7,224,983
2023-05-31	95.510	113.50	95.420	108.36	81.759	6,614,411
2023-05-30	93.610	100.98	93.610	97.010	73.196	5,392,449
2023-05-29	93.000	97.900	92.310	95.440	72.011	4,062,267
2023-05-26	98.550	98.600	90.010	95.850	72.320	5,844,591
2023-05-25	98.350	104.73	94.220	104.18	78.606	6,932,968
2023-05-24	100.80	102.15	96.880	100.70	75.980	6,755,562
2023-05-23	112.00	113.16	102.00	104.00	78.470	7,332,158
2023-05-22	113.00	122.99	107.25	118.16	89.154	7,089,899
2023-05-19	94.620	112.87	94.620	112.87	85.162	5,985,094
2023-05-18	78.800	99.480	77.160	94.060	70.970	6,394,242
2023-05-17	75.800	83.880	75.200	82.930	62.572	6,456,441
2023-05-16	67.500	80.340	67.230	80.340	60.618	6,431,438
2023-05-15	68.150	68.730	66.000	66.950	50.515	1,153,113
2023-05-12	70.110	71.970	68.220	68.860	51.956	1,757,121
2023-05-11	67.220	73.000	67.220	69.970	52.794	2,182,320
2023-05-10	68.000	69.880	66.400	67.560	50.975	2,146,653
2023-05-09	65.330	70.500	64.300	68.000	51.307	2,476,653
2023-05-08	58.300	67.000	57.500	65.340	49.300	2,437,818

← NewerPage 14 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.