Rongcheer Industrial Technology (Suzhou) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 48.800 | 49.300 | 48.040 | 48.460 | 36.811 | 1,277,714 |
| 2025-01-21 | 48.960 | 49.500 | 47.790 | 48.990 | 37.214 | 1,747,894 |
| 2025-01-20 | 48.500 | 49.200 | 48.180 | 48.610 | 36.925 | 1,396,318 |
| 2025-01-17 | 47.900 | 48.750 | 47.530 | 47.890 | 36.378 | 988,503 |
| 2025-01-16 | 48.310 | 49.060 | 47.500 | 47.960 | 36.431 | 1,409,703 |
| 2025-01-15 | 48.840 | 49.600 | 48.010 | 48.140 | 36.568 | 1,216,150 |
| 2025-01-14 | 46.900 | 48.890 | 46.620 | 48.870 | 37.122 | 1,795,588 |
| 2025-01-13 | 45.990 | 46.790 | 44.920 | 46.420 | 35.261 | 1,138,800 |
| 2025-01-10 | 48.400 | 49.500 | 46.680 | 46.680 | 35.459 | 1,542,590 |
| 2025-01-09 | 48.010 | 49.460 | 48.010 | 48.780 | 37.054 | 1,388,580 |
| 2025-01-08 | 48.960 | 49.400 | 46.580 | 48.500 | 36.841 | 1,912,571 |
| 2025-01-07 | 48.750 | 49.480 | 47.540 | 49.380 | 37.510 | 1,810,989 |
| 2025-01-06 | 50.900 | 51.230 | 48.000 | 48.250 | 36.651 | 2,224,869 |
| 2025-01-03 | 51.800 | 55.550 | 51.290 | 51.540 | 39.151 | 2,515,589 |
| 2025-01-02 | 53.410 | 54.840 | 50.760 | 51.410 | 39.052 | 2,348,028 |
| 2024-12-31 | 57.500 | 57.500 | 53.520 | 53.660 | 40.761 | 2,663,642 |
| 2024-12-30 | 56.900 | 58.100 | 55.300 | 56.600 | 42.994 | 2,108,930 |
| 2024-12-27 | 58.460 | 58.940 | 56.920 | 57.500 | 43.678 | 2,943,462 |
| 2024-12-26 | 55.580 | 58.500 | 55.400 | 57.990 | 44.050 | 3,397,809 |
| 2024-12-25 | 54.550 | 58.050 | 54.100 | 56.250 | 42.728 | 3,230,243 |
| 2024-12-24 | 54.590 | 55.960 | 53.010 | 55.030 | 41.802 | 2,083,950 |
| 2024-12-23 | 57.330 | 58.300 | 53.680 | 53.990 | 41.012 | 2,872,223 |
| 2024-12-20 | 55.540 | 58.490 | 55.540 | 57.520 | 43.693 | 3,024,050 |
| 2024-12-19 | 54.900 | 57.200 | 53.460 | 56.450 | 42.880 | 3,142,879 |
| 2024-12-18 | 54.810 | 57.230 | 53.100 | 55.750 | 42.348 | 2,532,263 |
| 2024-12-17 | 58.330 | 58.580 | 54.380 | 54.650 | 41.513 | 3,302,572 |
| 2024-12-16 | 59.450 | 63.000 | 58.660 | 59.050 | 44.855 | 5,849,524 |
| 2024-12-13 | 57.490 | 60.490 | 56.720 | 60.050 | 45.615 | 5,842,041 |
| 2024-12-12 | 58.720 | 58.740 | 57.360 | 57.950 | 44.020 | 2,773,589 |
| 2024-12-11 | 57.000 | 59.470 | 55.800 | 59.100 | 44.893 | 4,696,456 |
| 2024-12-10 | 57.650 | 58.490 | 56.580 | 56.660 | 43.040 | 3,018,724 |
| 2024-12-09 | 56.400 | 56.800 | 55.380 | 56.140 | 42.645 | 1,410,407 |
| 2024-12-06 | 57.070 | 57.090 | 55.390 | 56.510 | 42.926 | 2,171,844 |
| 2024-12-05 | 55.100 | 57.200 | 55.050 | 56.800 | 43.146 | 2,258,884 |
| 2024-12-04 | 56.010 | 57.560 | 55.160 | 55.440 | 42.113 | 2,429,450 |
| 2024-12-03 | 55.100 | 56.340 | 54.810 | 56.010 | 42.546 | 2,102,110 |
| 2024-12-02 | 54.360 | 55.350 | 54.270 | 55.030 | 41.802 | 1,677,129 |
| 2024-11-29 | 54.000 | 55.360 | 53.050 | 54.360 | 41.293 | 1,857,179 |
| 2024-11-28 | 55.550 | 56.670 | 54.170 | 54.420 | 41.338 | 1,697,324 |
| 2024-11-27 | 55.000 | 55.870 | 52.600 | 55.850 | 42.424 | 2,007,198 |
| 2024-11-26 | 54.850 | 56.760 | 54.710 | 55.790 | 42.379 | 2,046,894 |
| 2024-11-25 | 54.020 | 55.940 | 52.680 | 55.400 | 42.083 | 1,803,954 |
| 2024-11-22 | 56.550 | 58.390 | 54.390 | 54.440 | 41.353 | 2,823,977 |
| 2024-11-21 | 55.050 | 57.200 | 54.250 | 57.000 | 43.298 | 2,814,490 |
| 2024-11-20 | 56.000 | 56.000 | 54.340 | 55.550 | 42.197 | 1,945,653 |
| 2024-11-19 | 53.310 | 55.000 | 52.770 | 54.980 | 41.764 | 1,845,999 |
| 2024-11-18 | 56.920 | 56.970 | 52.500 | 52.810 | 40.115 | 2,647,795 |
| 2024-11-15 | 55.720 | 58.840 | 55.720 | 56.900 | 43.222 | 2,900,798 |
| 2024-11-14 | 58.980 | 59.020 | 56.200 | 56.410 | 42.850 | 2,558,898 |
| 2024-11-13 | 57.250 | 59.600 | 56.110 | 59.560 | 45.243 | 3,812,086 |
| 2024-11-12 | 57.740 | 59.800 | 56.900 | 57.520 | 43.693 | 4,108,510 |
| 2024-11-11 | 55.000 | 57.490 | 54.710 | 57.490 | 43.670 | 3,081,273 |
| 2024-11-08 | 55.740 | 56.760 | 55.650 | 55.730 | 42.333 | 2,428,659 |
| 2024-11-07 | 54.800 | 55.770 | 53.910 | 55.740 | 42.341 | 1,934,269 |
| 2024-11-06 | 56.050 | 56.300 | 54.300 | 55.150 | 41.893 | 3,289,173 |
| 2024-11-05 | 54.000 | 58.000 | 53.500 | 56.240 | 42.721 | 3,570,207 |
| 2024-11-04 | 50.960 | 53.400 | 50.800 | 53.390 | 40.556 | 1,949,479 |
| 2024-11-01 | 52.550 | 53.210 | 50.500 | 50.950 | 38.702 | 2,137,459 |
| 2024-10-31 | 54.250 | 54.270 | 52.500 | 53.300 | 40.487 | 2,600,519 |
| 2024-10-30 | 54.040 | 55.560 | 53.830 | 54.800 | 41.627 | 2,008,931 |
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.