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
2025-07-24	49.030	50.730	49.030	50.010	38.279	1,105,260
2025-07-23	49.400	49.520	49.010	49.030	37.529	958,490
2025-07-22	50.280	50.410	49.380	49.500	37.889	1,105,323
2025-07-21	49.790	50.420	49.570	50.300	38.501	801,884
2025-07-18	50.000	50.020	49.030	49.560	37.935	738,140
2025-07-17	48.830	49.960	48.830	49.610	37.973	1,059,504
2025-07-16	48.390	49.140	48.390	48.830	37.376	884,260
2025-07-15	48.550	48.930	47.770	48.390	37.039	754,650
2025-07-14	48.290	48.880	47.850	48.800	37.353	724,490
2025-07-11	48.340	48.590	47.850	48.210	36.901	992,550
2025-07-10	48.530	48.950	48.230	48.450	37.085	1,168,050
2025-07-09	48.000	49.300	47.860	48.530	37.146	1,759,549
2025-07-08	47.400	48.080	47.330	47.920	36.679	856,310
2025-07-07	47.140	47.440	46.990	47.440	36.312	583,830
2025-07-04	48.010	48.300	47.090	47.180	36.113	998,400
2025-07-03	47.880	48.880	47.680	48.300	36.970	1,533,870
2025-07-02	47.990	48.040	47.130	47.900	36.664	1,026,610
2025-07-01	48.150	48.420	47.500	47.950	36.702	1,167,140
2025-06-30	48.340	48.350	47.770	48.060	36.787	1,172,600
2025-06-27	48.000	48.040	47.550	47.870	36.641	983,190
2025-06-26	47.850	48.160	47.420	47.770	36.565	1,337,310
2025-06-25	47.230	48.260	46.810	47.930	36.687	1,981,687
2025-06-24	46.600	47.110	46.010	47.080	36.037	1,119,560
2025-06-23	44.650	46.220	44.230	46.220	35.378	1,031,680
2025-06-20	45.420	46.300	44.700	44.790	34.284	812,630
2025-06-19	46.510	46.720	45.270	45.400	34.751	1,018,030
2025-06-18	45.800	47.420	45.650	46.540	35.623	1,175,330
2025-06-17	45.880	47.450	45.880	46.270	35.417	1,309,753
2025-06-16	44.880	46.300	44.880	46.000	35.210	917,117
2025-06-13	45.980	46.890	45.230	45.390	34.743	1,209,810
2025-06-12	46.680	47.500	46.260	46.640	35.700	1,146,860
2025-06-11	46.100	46.830	46.060	46.210	35.371	672,360
2025-06-10	47.500	47.860	45.330	45.910	35.141	903,630
2025-06-09	45.900	47.270	45.780	46.920	35.914	982,410
2025-06-06	45.700	45.950	45.380	45.880	35.118	645,580
2025-06-05	45.310	46.170	45.170	46.050	34.980	907,041
2025-06-04	45.010	45.850	45.010	45.770	34.768	650,785
2025-06-03	44.990	45.350	44.340	45.100	34.259	807,643
2025-05-30	45.710	45.800	44.610	44.750	33.993	930,830
2025-05-29	45.300	46.000	45.200	45.870	34.844	973,050
2025-05-28	46.060	46.510	45.220	45.300	34.411	921,383
2025-05-27	46.070	46.070	45.090	45.670	34.692	915,200
2025-05-26	45.150	45.920	44.850	45.800	34.790	718,510
2025-05-23	45.960	46.400	45.100	45.100	34.259	1,536,514
2025-05-22	46.300	47.200	45.470	45.950	34.904	1,180,010
2025-05-21	47.280	47.330	46.430	46.620	35.413	838,110
2025-05-20	47.110	47.370	46.580	47.340	35.960	888,524
2025-05-19	46.190	46.850	45.620	46.720	35.489	722,078
2025-05-16	46.220	47.080	45.750	46.170	35.071	844,090
2025-05-15	46.720	46.950	45.830	46.220	35.109	710,746
2025-05-14	46.780	47.100	46.090	46.510	35.330	981,994
2025-05-13	47.620	48.490	46.610	46.780	35.535	1,099,280
2025-05-12	46.940	47.200	46.400	47.000	35.702	1,086,800
2025-05-09	47.280	47.280	45.970	46.250	35.132	880,230
2025-05-08	46.070	46.980	46.000	46.870	35.603	880,360
2025-05-07	47.000	47.230	45.490	46.070	34.995	1,085,154
2025-05-06	45.000	45.930	45.000	45.860	34.836	988,130
2025-04-30	44.070	45.100	43.750	44.760	34.000	990,210
2025-04-29	42.840	44.090	42.530	43.690	33.188	907,400
2025-04-28	43.740	44.180	42.700	43.220	32.831	1,008,930

← NewerPage 6 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.