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
2025-10-24	87.190	90.330	81.020	82.220	62.934	7,610,385
2025-10-23	91.000	94.920	86.000	87.000	66.593	7,199,125
2025-10-22	90.500	96.690	88.020	92.910	71.116	7,528,160
2025-10-21	92.310	93.340	89.230	90.490	69.264	7,101,795
2025-10-20	85.000	95.130	83.340	91.970	70.397	9,886,967
2025-10-17	84.510	88.810	76.770	82.500	63.148	8,397,763
2025-10-16	82.000	86.500	81.110	84.440	64.633	5,544,480
2025-10-15	77.500	86.290	76.100	84.000	64.296	7,073,177
2025-10-14	80.440	84.540	74.000	75.300	57.637	5,960,666
2025-10-13	70.670	78.780	70.400	78.100	59.780	4,733,536
2025-10-10	80.000	81.360	75.870	76.500	58.556	5,912,659
2025-10-09	74.000	84.560	72.360	82.230	62.941	8,884,319
2025-09-30	71.800	72.770	70.080	70.470	53.940	2,701,502
2025-09-29	70.110	74.700	70.010	71.620	54.820	4,536,233
2025-09-26	69.080	72.240	67.690	71.590	54.797	5,299,227
2025-09-25	69.000	69.950	67.400	68.010	52.057	3,437,329
2025-09-24	63.210	70.580	62.000	69.930	53.527	6,903,657
2025-09-23	63.990	65.450	60.820	63.260	48.421	4,027,423
2025-09-22	62.060	65.280	61.180	63.080	48.283	3,594,005
2025-09-19	62.680	63.350	60.490	61.040	46.722	2,952,299
2025-09-18	65.200	65.490	61.680	62.700	47.993	5,978,211
2025-09-17	65.090	66.600	64.250	65.180	49.891	3,964,999
2025-09-16	64.950	66.380	63.980	65.760	50.335	4,635,928
2025-09-15	63.460	71.900	62.520	65.710	50.297	9,267,649
2025-09-12	59.250	66.230	57.700	64.460	49.340	8,173,455
2025-09-11	59.000	59.740	57.610	58.850	45.046	3,639,899
2025-09-10	55.410	59.930	55.070	59.630	45.643	6,143,334
2025-09-09	56.810	56.810	55.030	56.050	42.902	3,110,194
2025-09-08	54.700	58.300	54.600	56.840	43.507	5,937,363
2025-09-05	50.600	54.490	50.300	54.300	41.563	4,273,714
2025-09-04	50.220	51.580	49.410	50.180	38.409	1,828,839
2025-09-03	51.500	51.990	49.850	50.120	38.363	1,643,591
2025-09-02	52.580	52.800	50.010	51.010	39.045	2,212,768
2025-09-01	51.720	53.200	51.220	52.300	40.032	2,071,617
2025-08-29	51.870	52.180	51.100	51.520	39.435	1,543,229
2025-08-28	52.270	53.100	49.700	51.850	39.688	2,950,073
2025-08-27	53.700	54.810	52.230	52.270	40.009	2,837,548
2025-08-26	53.860	55.090	53.010	54.100	41.410	2,461,679
2025-08-25	54.130	56.560	53.770	54.250	41.525	3,370,717
2025-08-22	54.620	55.330	53.850	54.450	41.678	2,345,506
2025-08-21	55.230	56.560	54.100	54.550	41.754	2,697,979
2025-08-20	53.980	56.600	53.500	55.410	42.413	3,943,434
2025-08-19	53.960	54.000	52.960	53.760	41.150	1,412,060
2025-08-18	52.880	53.780	52.770	53.570	41.004	1,477,197
2025-08-15	52.900	53.430	52.360	52.880	40.476	1,373,918
2025-08-14	53.600	54.000	52.190	52.300	40.032	1,842,673
2025-08-13	54.020	54.390	53.350	53.600	41.027	1,406,039
2025-08-12	54.300	54.610	53.400	53.950	41.295	1,269,710
2025-08-11	53.520	54.720	53.310	54.300	41.563	1,310,089
2025-08-08	53.540	53.990	53.000	53.510	40.958	1,759,289
2025-08-07	53.500	55.610	53.160	53.540	40.981	2,385,889
2025-08-06	52.390	53.480	52.100	53.420	40.889	1,374,930
2025-08-05	52.190	52.740	52.100	52.390	40.101	892,320
2025-08-04	50.990	52.600	50.660	52.280	40.017	1,284,450
2025-08-01	50.750	51.490	50.720	51.250	39.228	975,160
2025-07-31	51.400	51.710	50.530	50.720	38.823	1,366,228
2025-07-30	51.500	52.130	50.900	51.290	39.259	1,388,660
2025-07-29	50.900	53.020	50.900	51.430	39.366	2,266,579
2025-07-28	50.770	51.480	50.220	51.200	39.190	1,453,604
2025-07-25	50.110	50.490	49.750	50.410	38.585	1,131,130

← NewerPage 5 of 15 · 845 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.