Suzhou Recodeal Interconnect System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	39.400	39.780	38.400	38.980	21.124	2,879,398
2023-10-31	40.180	40.370	39.030	39.370	21.335	2,594,692
2023-10-30	37.930	40.200	37.380	40.150	21.758	4,711,330
2023-10-27	39.510	39.780	36.600	38.220	20.712	8,730,574
2023-10-26	39.810	40.420	38.570	40.380	21.883	2,516,584
2023-10-25	39.170	40.510	39.170	39.610	21.465	2,613,201
2023-10-24	38.660	39.820	38.270	39.030	21.151	3,213,166
2023-10-23	40.060	40.540	38.420	38.750	20.999	3,771,538
2023-10-20	40.020	41.390	40.000	40.570	21.986	1,958,103
2023-10-19	41.920	42.190	41.010	41.040	22.240	3,383,827
2023-10-18	42.000	42.300	41.520	42.030	22.777	2,020,503
2023-10-17	42.310	42.760	41.740	42.480	23.021	3,199,738
2023-10-16	43.500	43.780	41.840	42.300	22.923	4,675,372
2023-10-13	43.310	44.290	43.000	43.380	23.508	3,729,931
2023-10-12	45.860	45.860	43.500	43.670	23.665	7,373,069
2023-10-11	45.480	46.200	44.890	45.450	24.630	9,802,194
2023-10-10	40.140	47.890	40.140	46.900	25.416	14,244,371
2023-10-09	39.550	40.600	39.270	39.970	21.660	3,102,981
2023-09-28	39.000	39.550	38.780	39.130	21.205	1,917,834
2023-09-27	38.700	39.780	38.200	38.690	20.967	2,157,586
2023-09-26	38.820	38.990	38.210	38.640	20.940	1,742,140
2023-09-25	39.290	39.420	38.600	38.740	20.994	2,262,154
2023-09-22	38.130	39.500	37.630	39.240	21.265	3,236,087
2023-09-21	38.470	38.670	37.840	38.050	20.620	2,004,855
2023-09-20	39.090	39.340	38.550	38.550	20.891	2,040,594
2023-09-19	39.640	39.920	39.030	39.380	21.341	1,658,960
2023-09-18	38.920	40.760	38.540	39.770	21.552	2,713,155
2023-09-15	39.210	40.040	38.710	39.090	21.184	2,200,998
2023-09-14	40.490	40.490	38.670	39.060	21.167	2,779,933
2023-09-13	41.600	41.790	40.010	40.330	21.855	2,256,068
2023-09-12	41.470	41.890	41.160	41.460	22.468	1,718,325
2023-09-11	40.860	41.800	40.300	41.440	22.457	2,478,272
2023-09-08	40.800	41.220	40.100	40.500	21.948	2,182,138
2023-09-07	42.680	42.690	40.660	41.300	22.381	3,663,741
2023-09-06	41.420	42.860	41.060	42.580	23.075	4,290,946
2023-09-05	41.250	41.860	40.780	41.330	22.397	2,810,271
2023-09-04	41.730	42.080	40.360	41.210	22.332	4,275,571
2023-09-01	42.890	42.890	41.300	41.550	22.517	2,834,034
2023-08-31	41.700	42.740	41.110	41.890	22.701	6,633,035
2023-08-30	42.640	44.300	42.640	43.890	23.785	3,876,175
2023-08-29	40.540	43.640	40.440	42.800	23.194	5,673,183
2023-08-28	44.100	44.200	40.560	40.610	22.007	3,731,911
2023-08-25	42.440	42.440	40.910	41.120	22.284	2,594,036
2023-08-24	41.620	43.200	41.620	42.300	22.923	3,019,263
2023-08-23	43.700	43.700	41.680	41.680	22.587	2,736,916
2023-08-22	44.190	44.570	42.560	43.460	23.552	2,296,650
2023-08-21	44.620	45.090	43.730	43.740	23.703	1,561,172
2023-08-18	44.980	45.780	44.770	44.940	24.354	2,390,040
2023-08-17	43.610	45.310	43.400	44.980	24.375	2,604,541
2023-08-16	45.110	45.620	43.800	43.920	23.801	2,178,641
2023-08-15	46.790	47.120	44.720	45.100	24.440	2,977,627
2023-08-14	46.070	47.500	45.770	46.620	25.264	2,433,005
2023-08-11	48.200	48.830	47.360	47.600	25.795	1,804,207
2023-08-10	48.540	49.350	48.050	48.420	26.240	1,496,307
2023-08-09	48.050	48.650	47.880	48.390	26.223	1,487,469
2023-08-08	49.480	49.870	48.290	48.350	26.202	2,072,890
2023-08-07	49.590	50.010	49.230	49.490	26.819	1,553,086
2023-08-04	49.520	50.370	49.250	49.870	27.025	1,952,270
2023-08-03	50.500	50.500	48.720	49.390	26.765	3,166,226
2023-08-02	49.980	50.750	49.830	50.260	27.237	1,648,406

← NewerPage 13 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.