Suzhou Recodeal Interconnect System Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	30.600	31.800	30.220	31.380	17.005	2,049,552
2024-01-24	31.070	31.640	29.450	30.580	16.572	2,821,835
2024-01-23	30.060	31.450	29.590	31.080	16.843	2,814,455
2024-01-22	32.720	32.720	29.690	30.500	16.528	3,921,932
2024-01-19	33.310	33.800	32.470	32.530	17.629	1,697,435
2024-01-18	33.070	33.800	32.060	33.340	18.068	2,494,340
2024-01-17	34.650	34.650	33.260	33.270	18.030	1,558,504
2024-01-16	34.550	34.990	34.110	34.680	18.794	1,262,968
2024-01-15	35.080	35.080	35.080	35.080	19.010	0
2024-01-12	36.000	36.000	34.900	35.080	19.010	1,778,447
2024-01-11	33.850	35.800	33.850	35.460	19.216	2,485,892
2024-01-10	34.510	35.190	33.390	33.800	18.317	3,389,036
2024-01-09	35.850	36.200	34.560	34.610	18.756	3,560,944
2024-01-08	37.400	37.400	35.670	35.670	19.330	2,822,934
2024-01-05	39.700	40.380	37.110	37.470	20.306	3,604,715
2024-01-04	40.000	40.200	39.220	39.640	21.482	1,740,378
2024-01-03	39.990	40.140	39.510	39.870	21.606	1,770,752
2024-01-02	40.000	40.500	40.000	40.000	21.677	2,209,918
2023-12-29	39.500	40.350	39.500	40.180	21.774	2,366,871
2023-12-28	37.420	39.770	37.130	39.520	21.417	3,733,060
2023-12-27	38.510	38.790	37.350	37.420	20.278	2,368,788
2023-12-26	39.300	39.300	38.500	38.510	20.869	1,523,178
2023-12-25	38.250	39.390	38.140	39.340	21.319	2,331,066
2023-12-22	38.780	39.410	37.960	38.250	20.728	1,968,757
2023-12-21	38.300	39.000	37.070	38.750	20.999	2,919,745
2023-12-20	38.490	38.970	38.310	38.350	20.782	1,060,015
2023-12-19	38.580	39.150	38.150	38.790	21.021	1,035,569
2023-12-18	39.700	40.100	38.400	38.410	20.815	1,708,756
2023-12-15	39.050	40.130	39.050	39.660	21.492	1,993,769
2023-12-14	39.690	40.300	39.020	39.100	21.189	1,898,751
2023-12-13	40.770	40.790	39.480	39.710	21.520	2,711,499
2023-12-12	41.780	41.790	39.020	40.400	21.893	6,405,366
2023-12-11	43.270	43.270	40.800	41.800	22.652	4,469,306
2023-12-08	44.240	44.980	42.700	42.760	23.172	2,794,970
2023-12-07	45.160	45.360	44.300	44.410	24.067	2,141,706
2023-12-06	44.950	46.760	44.950	45.700	24.766	3,819,746
2023-12-05	44.000	45.990	43.600	45.500	24.657	4,082,574
2023-12-04	43.520	44.760	42.970	44.350	24.034	2,511,823
2023-12-01	43.750	43.930	43.040	43.530	23.590	1,968,399
2023-11-30	44.250	44.700	42.900	43.750	23.709	2,660,716
2023-11-29	45.190	47.430	44.260	44.520	24.126	3,574,625
2023-11-28	44.150	45.080	43.620	44.960	24.365	2,286,850
2023-11-27	43.700	44.970	43.110	44.130	23.915	2,751,885
2023-11-24	44.930	44.990	43.180	43.520	23.584	2,505,683
2023-11-23	43.370	46.170	43.370	45.290	24.543	3,812,259
2023-11-22	44.650	44.710	43.620	43.750	23.709	1,927,885
2023-11-21	45.260	45.570	44.500	44.570	24.153	2,803,890
2023-11-20	46.290	46.790	45.000	45.200	24.495	5,995,919
2023-11-17	47.000	48.200	45.950	46.420	25.156	5,455,016
2023-11-16	49.930	50.000	47.000	47.830	25.920	9,908,882
2023-11-15	47.940	48.430	45.180	47.490	25.736	11,784,627
2023-11-14	42.760	47.210	42.760	46.780	25.351	10,880,132
2023-11-13	41.250	42.950	40.840	42.690	23.134	3,509,340
2023-11-10	41.050	41.520	40.660	41.250	22.354	1,873,746
2023-11-09	42.100	42.480	41.150	41.280	22.370	2,391,425
2023-11-08	41.580	42.990	41.230	42.230	22.885	5,193,319
2023-11-07	41.190	42.170	40.710	41.610	22.549	3,161,795
2023-11-06	39.000	41.330	39.000	41.100	22.273	3,844,373
2023-11-03	38.180	39.250	38.010	38.990	21.129	2,641,091
2023-11-02	38.980	39.230	38.000	38.010	20.598	2,298,157

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.