Suzhou Recodeal Interconnect System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 24.340 | 24.760 | 24.210 | 24.460 | 13.303 | 2,351,157 |
| 2024-07-26 | 24.390 | 24.970 | 24.320 | 24.720 | 13.445 | 2,078,962 |
| 2024-07-25 | 24.060 | 24.800 | 23.990 | 24.400 | 13.271 | 1,963,587 |
| 2024-07-24 | 24.620 | 25.200 | 24.300 | 24.370 | 13.254 | 2,692,715 |
| 2024-07-23 | 26.080 | 26.080 | 24.840 | 24.850 | 13.515 | 3,471,253 |
| 2024-07-22 | 26.000 | 26.550 | 25.770 | 25.810 | 14.038 | 3,077,195 |
| 2024-07-19 | 24.930 | 26.390 | 24.930 | 25.900 | 14.087 | 3,941,230 |
| 2024-07-18 | 25.660 | 25.660 | 24.610 | 25.180 | 13.695 | 5,452,619 |
| 2024-07-17 | 27.200 | 28.050 | 25.990 | 26.030 | 14.157 | 5,303,620 |
| 2024-07-16 | 25.890 | 26.410 | 25.500 | 25.950 | 14.114 | 2,412,655 |
| 2024-07-15 | 27.240 | 27.580 | 25.680 | 25.790 | 14.027 | 4,454,739 |
| 2024-07-12 | 27.350 | 28.020 | 26.870 | 27.460 | 14.935 | 3,065,546 |
| 2024-07-11 | 26.110 | 27.650 | 26.110 | 27.400 | 14.902 | 4,188,442 |
| 2024-07-10 | 25.630 | 26.690 | 25.630 | 26.060 | 14.174 | 2,865,861 |
| 2024-07-09 | 24.580 | 26.140 | 24.580 | 26.050 | 14.168 | 3,226,293 |
| 2024-07-08 | 25.880 | 25.880 | 24.610 | 24.700 | 13.434 | 2,903,797 |
| 2024-07-05 | 25.700 | 25.700 | 25.700 | 25.700 | 13.978 | 0 |
| 2024-07-04 | 26.430 | 26.560 | 25.580 | 25.700 | 13.978 | 2,224,116 |
| 2024-07-03 | 26.600 | 26.880 | 25.860 | 26.440 | 14.380 | 2,276,024 |
| 2024-07-02 | 27.640 | 27.640 | 26.470 | 26.540 | 14.435 | 3,196,205 |
| 2024-07-01 | 27.780 | 28.190 | 26.990 | 27.580 | 15.000 | 4,203,883 |
| 2024-06-28 | 27.320 | 28.990 | 26.810 | 28.080 | 15.272 | 4,300,188 |
| 2024-06-27 | 27.620 | 28.200 | 27.120 | 27.170 | 14.777 | 2,557,449 |
| 2024-06-26 | 26.970 | 27.920 | 26.500 | 27.920 | 15.185 | 2,818,169 |
| 2024-06-25 | 28.190 | 28.370 | 26.810 | 27.030 | 14.701 | 3,860,088 |
| 2024-06-24 | 29.100 | 29.870 | 27.900 | 28.100 | 15.283 | 3,460,447 |
| 2024-06-21 | 29.990 | 29.990 | 29.200 | 29.680 | 16.142 | 2,275,908 |
| 2024-06-20 | 30.140 | 30.890 | 29.750 | 30.060 | 16.349 | 3,677,981 |
| 2024-06-19 | 30.850 | 30.950 | 29.990 | 30.070 | 16.354 | 3,289,278 |
| 2024-06-18 | 30.610 | 31.290 | 30.240 | 30.790 | 16.746 | 3,894,581 |
| 2024-06-17 | 30.230 | 30.590 | 29.570 | 30.400 | 16.534 | 4,145,417 |
| 2024-06-14 | 29.780 | 30.200 | 29.210 | 29.910 | 16.267 | 4,601,897 |
| 2024-06-13 | 29.230 | 30.000 | 28.480 | 29.680 | 16.142 | 4,311,241 |
| 2024-06-12 | 28.100 | 29.330 | 27.980 | 28.750 | 15.637 | 3,080,067 |
| 2024-06-11 | 27.100 | 28.260 | 26.620 | 28.180 | 15.327 | 3,231,601 |
| 2024-06-07 | 28.000 | 28.020 | 26.910 | 27.260 | 14.826 | 2,993,523 |
| 2024-06-06 | 29.680 | 29.680 | 27.280 | 27.720 | 15.022 | 4,584,865 |
| 2024-06-05 | 28.850 | 29.450 | 28.540 | 28.850 | 15.634 | 3,950,353 |
| 2024-06-04 | 30.030 | 30.070 | 28.330 | 28.780 | 15.596 | 5,757,087 |
| 2024-06-03 | 30.100 | 30.950 | 29.700 | 30.190 | 16.360 | 4,435,250 |
| 2024-05-31 | 29.330 | 30.700 | 29.330 | 30.010 | 16.263 | 4,475,722 |
| 2024-05-30 | 29.240 | 29.770 | 28.570 | 29.380 | 15.922 | 3,445,154 |
| 2024-05-29 | 29.190 | 29.870 | 28.890 | 29.000 | 15.716 | 4,033,098 |
| 2024-05-28 | 29.880 | 29.880 | 28.700 | 29.360 | 15.911 | 5,505,412 |
| 2024-05-27 | 31.430 | 31.430 | 29.100 | 29.620 | 16.052 | 10,481,456 |
| 2024-05-24 | 30.600 | 32.990 | 30.280 | 31.730 | 17.195 | 10,263,524 |
| 2024-05-23 | 32.000 | 32.080 | 30.400 | 30.840 | 16.713 | 5,993,272 |
| 2024-05-22 | 30.710 | 31.990 | 30.620 | 31.850 | 17.260 | 5,860,496 |
| 2024-05-21 | 30.910 | 31.500 | 30.500 | 30.810 | 16.696 | 3,788,530 |
| 2024-05-20 | 31.600 | 31.980 | 30.800 | 30.980 | 16.789 | 5,391,806 |
| 2024-05-17 | 29.550 | 31.570 | 29.300 | 31.560 | 17.103 | 7,853,447 |
| 2024-05-16 | 29.450 | 30.400 | 28.880 | 29.520 | 15.997 | 4,097,034 |
| 2024-05-15 | 29.900 | 29.990 | 28.930 | 28.930 | 15.678 | 2,411,201 |
| 2024-05-14 | 29.870 | 30.780 | 29.530 | 29.800 | 16.149 | 2,739,411 |
| 2024-05-13 | 29.860 | 30.140 | 29.010 | 29.470 | 15.970 | 2,275,622 |
| 2024-05-10 | 31.210 | 31.210 | 29.900 | 30.140 | 16.333 | 3,381,949 |
| 2024-05-09 | 30.650 | 31.400 | 30.410 | 31.230 | 16.924 | 3,457,060 |
| 2024-05-08 | 32.070 | 32.070 | 30.260 | 30.500 | 16.528 | 5,508,386 |
| 2024-05-07 | 31.020 | 32.260 | 31.020 | 32.150 | 17.423 | 4,650,565 |
| 2024-05-06 | 31.510 | 31.670 | 30.810 | 31.050 | 16.826 | 4,134,106 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 0.4200 CNY |
| 2025-05-30 | 0.3500 CNY |
| 2024-06-07 | 0.1000 CNY |
| 2023-05-19 | 0.7280 CNY |
| 2022-05-24 | 0.3200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.