Rongcheer Industrial Technology (Suzhou) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 55.900 | 56.290 | 53.820 | 53.820 | 40.882 | 2,322,059 |
| 2024-10-28 | 56.680 | 56.700 | 55.080 | 55.890 | 42.455 | 2,142,789 |
| 2024-10-25 | 55.000 | 56.550 | 55.000 | 56.110 | 42.622 | 2,379,339 |
| 2024-10-24 | 56.710 | 56.800 | 55.000 | 55.220 | 41.946 | 2,269,716 |
| 2024-10-23 | 57.900 | 58.460 | 56.300 | 57.410 | 43.609 | 3,990,912 |
| 2024-10-22 | 55.000 | 59.990 | 53.880 | 59.620 | 45.288 | 6,183,621 |
| 2024-10-21 | 53.360 | 55.800 | 53.200 | 55.300 | 42.007 | 3,854,185 |
| 2024-10-18 | 51.000 | 55.000 | 51.000 | 53.640 | 40.746 | 3,460,907 |
| 2024-10-17 | 51.000 | 52.800 | 51.000 | 51.540 | 39.151 | 2,591,423 |
| 2024-10-16 | 50.230 | 51.480 | 49.580 | 50.630 | 38.459 | 2,004,404 |
| 2024-10-15 | 51.850 | 53.380 | 50.800 | 51.210 | 38.900 | 2,531,509 |
| 2024-10-14 | 49.770 | 52.300 | 48.950 | 52.090 | 39.568 | 2,590,081 |
| 2024-10-11 | 53.110 | 54.500 | 49.160 | 49.750 | 37.791 | 3,133,358 |
| 2024-10-10 | 55.940 | 56.700 | 53.000 | 53.800 | 40.867 | 3,215,351 |
| 2024-10-09 | 60.000 | 61.560 | 54.360 | 54.390 | 41.315 | 5,202,513 |
| 2024-10-08 | 67.320 | 67.320 | 58.580 | 64.890 | 49.291 | 6,778,635 |
| 2024-09-30 | 50.330 | 56.780 | 49.330 | 56.320 | 42.781 | 6,436,524 |
| 2024-09-27 | 45.990 | 49.130 | 45.550 | 48.260 | 36.659 | 5,215,481 |
| 2024-09-26 | 44.890 | 45.800 | 43.790 | 45.790 | 34.783 | 3,476,708 |
| 2024-09-25 | 45.830 | 46.490 | 44.560 | 44.910 | 34.114 | 4,218,893 |
| 2024-09-24 | 42.480 | 44.380 | 42.080 | 44.380 | 33.712 | 3,013,295 |
| 2024-09-23 | 44.270 | 44.270 | 42.480 | 42.500 | 32.284 | 2,559,738 |
| 2024-09-20 | 44.050 | 45.180 | 43.310 | 44.460 | 33.772 | 2,496,996 |
| 2024-09-19 | 42.890 | 44.240 | 42.650 | 44.080 | 33.484 | 2,137,069 |
| 2024-09-18 | 42.210 | 43.500 | 41.690 | 43.130 | 32.762 | 1,873,637 |
| 2024-09-13 | 43.100 | 43.800 | 42.220 | 42.290 | 32.124 | 1,744,715 |
| 2024-09-12 | 45.000 | 45.600 | 43.220 | 43.320 | 32.906 | 2,972,411 |
| 2024-09-11 | 44.400 | 46.580 | 44.170 | 45.440 | 34.517 | 3,010,674 |
| 2024-09-10 | 43.400 | 44.820 | 42.500 | 44.730 | 33.978 | 2,468,789 |
| 2024-09-09 | 42.300 | 43.740 | 41.950 | 43.400 | 32.967 | 2,149,419 |
| 2024-09-06 | 44.150 | 44.170 | 42.420 | 42.500 | 32.284 | 2,461,738 |
| 2024-09-05 | 44.040 | 44.380 | 43.160 | 44.270 | 33.628 | 1,917,889 |
| 2024-09-04 | 44.000 | 44.750 | 43.300 | 44.230 | 33.598 | 2,303,911 |
| 2024-09-03 | 44.870 | 45.300 | 44.250 | 44.910 | 34.114 | 2,394,859 |
| 2024-09-02 | 46.000 | 46.230 | 44.610 | 44.780 | 34.016 | 3,943,555 |
| 2024-08-30 | 46.500 | 48.050 | 46.000 | 46.040 | 34.973 | 6,119,527 |
| 2024-08-29 | 45.810 | 47.490 | 45.360 | 46.880 | 35.611 | 4,995,277 |
| 2024-08-28 | 43.980 | 46.770 | 43.530 | 45.560 | 34.608 | 4,403,596 |
| 2024-08-27 | 44.000 | 45.780 | 43.500 | 44.320 | 33.666 | 4,721,744 |
| 2024-08-26 | 41.300 | 43.060 | 40.700 | 43.040 | 32.694 | 2,977,234 |
| 2024-08-23 | 40.830 | 41.870 | 39.710 | 41.260 | 31.342 | 2,431,419 |
| 2024-08-22 | 42.920 | 42.920 | 40.800 | 40.850 | 31.030 | 2,958,977 |
| 2024-08-21 | 42.000 | 43.210 | 41.420 | 43.070 | 32.717 | 2,855,575 |
| 2024-08-20 | 43.960 | 46.650 | 42.420 | 42.620 | 32.375 | 4,270,855 |
| 2024-08-19 | 46.300 | 46.830 | 43.770 | 44.300 | 33.651 | 6,127,614 |
| 2024-08-16 | 49.490 | 57.000 | 48.630 | 48.730 | 37.016 | 9,684,136 |
| 2024-08-15 | 45.000 | 48.980 | 45.000 | 48.380 | 36.750 | 7,555,822 |
| 2024-08-14 | 45.570 | 47.990 | 43.880 | 46.900 | 35.626 | 7,175,540 |
| 2024-08-13 | 40.670 | 46.340 | 40.400 | 42.920 | 32.603 | 3,995,246 |
| 2024-08-12 | 40.460 | 40.850 | 39.500 | 40.290 | 30.605 | 790,790 |
| 2024-08-09 | 41.310 | 41.770 | 40.750 | 40.810 | 31.000 | 948,610 |
| 2024-08-08 | 42.420 | 42.500 | 40.820 | 41.020 | 31.159 | 1,386,364 |
| 2024-08-07 | 41.690 | 42.620 | 41.220 | 42.580 | 32.344 | 1,321,580 |
| 2024-08-06 | 41.220 | 41.920 | 40.900 | 41.690 | 31.668 | 1,246,570 |
| 2024-08-05 | 43.180 | 43.300 | 40.620 | 40.640 | 30.871 | 2,350,659 |
| 2024-08-02 | 44.850 | 45.380 | 43.610 | 43.690 | 33.188 | 2,137,979 |
| 2024-08-01 | 45.320 | 46.280 | 45.180 | 45.260 | 34.380 | 2,608,057 |
| 2024-07-31 | 43.780 | 48.000 | 43.430 | 45.900 | 34.866 | 3,938,897 |
| 2024-07-30 | 43.200 | 44.880 | 43.010 | 44.140 | 33.529 | 2,484,143 |
| 2024-07-29 | 42.550 | 44.660 | 42.200 | 43.780 | 33.256 | 2,071,601 |
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.