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
2025-04-25	44.240	44.520	43.360	43.740	33.226	1,295,450
2025-04-24	45.260	45.350	44.000	44.580	33.864	860,445
2025-04-23	44.980	45.370	44.680	45.290	34.403	887,553
2025-04-22	44.790	44.980	44.310	44.530	33.826	650,910
2025-04-21	43.620	44.770	43.250	44.560	33.848	956,645
2025-04-18	43.600	43.920	43.000	43.620	33.134	785,728
2025-04-17	43.390	44.120	42.900	43.510	33.051	851,604
2025-04-16	43.790	43.970	42.120	43.390	32.960	808,715
2025-04-15	43.670	44.300	43.360	43.790	33.264	796,966
2025-04-14	44.910	45.280	43.800	43.830	33.294	1,266,070
2025-04-11	42.770	43.650	42.000	43.130	32.762	1,492,270
2025-04-10	42.340	43.760	42.000	42.880	32.572	1,772,549
2025-04-09	38.980	41.550	36.000	41.250	31.334	2,214,419
2025-04-08	40.170	41.830	39.020	40.000	30.385	1,955,589
2025-04-07	46.020	47.000	39.830	39.830	30.255	2,189,719
2025-04-03	50.000	50.650	49.120	49.790	37.821	1,118,260
2025-04-02	51.960	51.980	50.260	50.420	38.300	1,305,720
2025-04-01	49.990	50.960	49.990	50.220	38.148	898,430
2025-03-31	49.980	49.980	48.710	49.780	37.814	1,130,870
2025-03-28	51.120	51.680	50.020	50.050	38.019	1,255,540
2025-03-27	52.100	52.100	50.540	51.080	38.801	1,169,220
2025-03-26	51.010	52.490	51.000	52.110	39.583	1,666,066
2025-03-25	51.880	52.960	50.910	51.630	39.219	1,985,732
2025-03-24	54.530	54.850	50.250	51.540	39.151	2,966,634
2025-03-21	56.470	56.470	54.390	54.420	41.338	2,371,459
2025-03-20	55.870	57.300	55.870	56.610	43.002	2,857,500
2025-03-19	56.670	56.860	55.950	56.260	42.736	1,732,769
2025-03-18	56.710	57.320	56.110	56.970	43.275	3,017,402
2025-03-17	54.870	57.790	54.260	57.450	43.640	4,856,601
2025-03-14	53.460	54.850	53.020	54.830	41.650	1,576,509
2025-03-13	55.600	55.600	53.210	53.960	40.989	2,430,231
2025-03-12	55.500	56.430	54.900	55.600	42.235	2,060,759
2025-03-11	55.210	56.340	54.690	55.460	42.128	1,610,829
2025-03-10	56.030	56.640	55.580	56.060	42.584	1,801,019
2025-03-07	57.100	58.000	55.980	56.500	42.918	3,068,519
2025-03-06	56.990	57.370	56.460	56.720	43.085	2,949,699
2025-03-05	56.300	56.850	55.550	56.680	43.055	2,657,329
2025-03-04	54.490	56.490	54.010	56.350	42.804	3,199,019
2025-03-03	54.020	54.960	53.180	53.640	40.746	1,611,836
2025-02-28	55.820	56.480	53.530	53.600	40.715	2,592,069
2025-02-27	57.200	57.900	55.310	56.760	43.116	3,648,786
2025-02-26	56.240	56.880	55.590	55.800	42.386	2,906,929
2025-02-25	55.050	57.360	54.500	56.260	42.736	3,420,886
2025-02-24	57.100	57.500	55.650	56.780	43.131	3,566,239
2025-02-21	56.210	57.580	55.510	57.540	43.708	4,850,062
2025-02-20	55.610	57.000	55.200	56.100	42.614	5,055,137
2025-02-19	52.940	54.440	52.580	54.100	41.095	1,840,929
2025-02-18	54.990	55.450	52.760	52.880	40.168	2,569,098
2025-02-17	54.300	56.490	54.270	55.310	42.014	4,063,878
2025-02-14	53.670	53.990	52.700	53.120	40.351	2,407,131
2025-02-13	55.930	56.030	53.290	53.490	40.632	4,783,478
2025-02-12	55.500	58.900	55.500	56.660	43.040	6,651,488
2025-02-11	54.220	59.000	52.800	55.660	42.280	5,551,747
2025-02-10	51.950	53.850	51.200	53.770	40.844	3,119,869
2025-02-07	51.900	52.510	50.860	51.570	39.173	2,405,389
2025-02-06	49.700	51.910	49.180	51.790	39.340	2,274,386
2025-02-05	49.300	49.990	49.000	49.760	37.798	1,638,278
2025-01-27	49.750	50.190	48.330	48.450	36.803	1,312,836
2025-01-24	47.740	49.360	47.580	49.280	37.434	1,758,249
2025-01-23	48.980	49.680	48.060	48.060	36.507	1,736,799

← NewerPage 7 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.