Suzhou Recodeal Interconnect System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 31.400 | 31.400 | 30.690 | 31.100 | 16.854 | 4,264,336 |
| 2024-04-29 | 30.450 | 31.420 | 29.900 | 31.190 | 16.902 | 6,210,986 |
| 2024-04-26 | 29.160 | 30.800 | 28.510 | 30.180 | 16.355 | 7,873,345 |
| 2024-04-25 | 29.000 | 30.190 | 28.750 | 28.950 | 15.689 | 8,420,768 |
| 2024-04-24 | 26.460 | 28.110 | 26.300 | 28.000 | 15.174 | 4,116,546 |
| 2024-04-23 | 25.990 | 26.800 | 25.860 | 26.580 | 14.404 | 2,331,430 |
| 2024-04-22 | 25.460 | 26.640 | 24.840 | 25.880 | 14.025 | 2,642,922 |
| 2024-04-19 | 26.450 | 26.690 | 25.720 | 26.100 | 14.144 | 3,071,914 |
| 2024-04-18 | 25.690 | 27.170 | 25.250 | 26.510 | 14.366 | 4,314,928 |
| 2024-04-17 | 24.490 | 26.050 | 24.490 | 25.810 | 13.987 | 3,604,965 |
| 2024-04-16 | 25.850 | 26.060 | 23.800 | 24.320 | 13.179 | 4,972,977 |
| 2024-04-15 | 27.880 | 28.260 | 25.540 | 26.080 | 14.133 | 4,922,648 |
| 2024-04-12 | 28.300 | 28.770 | 27.850 | 27.940 | 15.141 | 2,059,331 |
| 2024-04-11 | 28.970 | 29.270 | 28.200 | 28.410 | 15.396 | 3,133,044 |
| 2024-04-10 | 29.290 | 31.150 | 29.150 | 29.270 | 15.862 | 4,920,522 |
| 2024-04-09 | 27.680 | 29.470 | 27.680 | 29.230 | 15.840 | 4,457,718 |
| 2024-04-08 | 29.390 | 29.390 | 27.690 | 27.730 | 15.027 | 4,277,922 |
| 2024-04-03 | 30.500 | 30.500 | 29.000 | 29.320 | 15.889 | 3,953,047 |
| 2024-04-02 | 31.000 | 31.300 | 29.610 | 30.420 | 16.485 | 4,241,715 |
| 2024-04-01 | 30.900 | 31.340 | 30.620 | 31.010 | 16.805 | 5,573,779 |
| 2024-03-29 | 31.000 | 32.450 | 29.820 | 30.840 | 16.713 | 6,664,708 |
| 2024-03-28 | 28.680 | 30.280 | 28.680 | 30.100 | 16.312 | 6,555,749 |
| 2024-03-27 | 31.900 | 31.900 | 28.400 | 28.400 | 15.390 | 6,101,235 |
| 2024-03-26 | 30.680 | 32.310 | 30.610 | 31.390 | 17.011 | 3,541,974 |
| 2024-03-25 | 33.580 | 34.490 | 31.200 | 31.490 | 17.065 | 7,345,914 |
| 2024-03-22 | 32.180 | 33.840 | 31.500 | 33.340 | 18.068 | 5,810,746 |
| 2024-03-21 | 32.600 | 33.000 | 31.820 | 32.340 | 17.526 | 3,678,735 |
| 2024-03-20 | 33.000 | 33.750 | 32.400 | 32.550 | 17.639 | 3,992,781 |
| 2024-03-19 | 32.930 | 33.920 | 32.100 | 32.970 | 17.867 | 5,241,962 |
| 2024-03-18 | 32.000 | 33.160 | 31.400 | 33.100 | 17.937 | 5,265,898 |
| 2024-03-15 | 30.400 | 31.840 | 30.300 | 31.400 | 17.016 | 4,519,444 |
| 2024-03-14 | 30.870 | 30.870 | 30.000 | 30.600 | 16.583 | 2,822,865 |
| 2024-03-13 | 30.400 | 31.100 | 30.160 | 30.580 | 16.572 | 3,683,128 |
| 2024-03-12 | 30.300 | 30.490 | 29.450 | 30.350 | 16.447 | 3,385,746 |
| 2024-03-11 | 28.470 | 29.880 | 28.180 | 29.880 | 16.193 | 4,133,547 |
| 2024-03-08 | 27.860 | 28.700 | 27.840 | 28.470 | 15.428 | 2,179,426 |
| 2024-03-07 | 28.740 | 29.050 | 27.900 | 27.900 | 15.120 | 2,428,864 |
| 2024-03-06 | 28.300 | 29.200 | 27.910 | 28.740 | 15.575 | 2,068,562 |
| 2024-03-05 | 29.190 | 29.300 | 28.270 | 28.510 | 15.450 | 3,064,901 |
| 2024-03-04 | 29.440 | 30.290 | 28.530 | 29.280 | 15.867 | 3,323,161 |
| 2024-03-01 | 28.800 | 29.660 | 28.540 | 29.440 | 15.954 | 3,266,073 |
| 2024-02-29 | 27.020 | 28.800 | 27.020 | 28.750 | 15.580 | 4,011,853 |
| 2024-02-28 | 30.490 | 30.980 | 27.460 | 27.470 | 14.886 | 6,553,850 |
| 2024-02-27 | 28.850 | 30.470 | 28.210 | 30.190 | 16.360 | 5,712,954 |
| 2024-02-26 | 29.100 | 29.530 | 28.500 | 28.740 | 15.575 | 3,480,666 |
| 2024-02-23 | 27.730 | 28.680 | 27.600 | 28.590 | 15.493 | 3,356,644 |
| 2024-02-22 | 27.100 | 27.930 | 26.980 | 27.700 | 15.011 | 3,892,388 |
| 2024-02-21 | 25.450 | 28.100 | 25.450 | 27.010 | 14.637 | 5,539,699 |
| 2024-02-20 | 25.760 | 26.300 | 25.240 | 26.100 | 14.144 | 3,380,033 |
| 2024-02-19 | 26.300 | 26.920 | 25.060 | 26.030 | 14.106 | 7,215,384 |
| 2024-02-08 | 22.570 | 27.200 | 22.530 | 26.100 | 14.144 | 9,535,482 |
| 2024-02-07 | 22.850 | 23.510 | 22.110 | 22.750 | 12.329 | 10,447,950 |
| 2024-02-06 | 20.800 | 23.000 | 19.200 | 22.400 | 12.139 | 7,730,955 |
| 2024-02-05 | 24.050 | 24.440 | 20.120 | 21.010 | 11.386 | 6,686,769 |
| 2024-02-02 | 25.660 | 26.420 | 23.130 | 24.230 | 13.131 | 4,686,012 |
| 2024-02-01 | 26.350 | 26.690 | 25.300 | 25.650 | 13.900 | 4,543,400 |
| 2024-01-31 | 28.400 | 28.680 | 26.300 | 26.550 | 14.388 | 3,095,419 |
| 2024-01-30 | 29.160 | 29.960 | 28.250 | 28.300 | 15.336 | 2,483,717 |
| 2024-01-29 | 30.650 | 31.150 | 29.000 | 29.000 | 15.716 | 2,042,464 |
| 2024-01-26 | 31.270 | 31.500 | 30.370 | 30.510 | 16.534 | 1,866,630 |
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.