Suzhou Recodeal Interconnect System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	51.000	51.000	49.300	49.980	27.085	3,478,249
2023-07-31	50.450	51.800	50.260	51.000	27.638	2,832,425
2023-07-28	51.700	51.700	50.000	50.090	27.145	4,486,669
2023-07-27	52.910	53.910	51.410	51.730	28.033	4,040,651
2023-07-26	52.360	52.490	51.200	51.360	27.833	2,621,012
2023-07-25	51.300	52.580	50.580	52.320	28.353	3,710,628
2023-07-24	50.740	51.300	50.260	50.660	27.454	1,816,289
2023-07-21	51.790	52.390	50.950	50.950	27.611	2,505,237
2023-07-20	53.090	53.660	51.850	51.900	28.125	2,466,374
2023-07-19	53.820	53.870	52.320	52.810	28.619	2,479,942
2023-07-18	53.680	54.240	52.820	53.880	29.198	3,953,882
2023-07-17	55.360	55.500	53.410	53.570	29.031	5,019,101
2023-07-14	57.550	57.850	55.360	55.360	30.001	7,077,459
2023-07-13	59.160	60.300	57.450	57.540	31.182	5,917,717
2023-07-12	60.090	60.460	58.620	59.150	32.054	5,587,674
2023-07-11	59.000	60.060	57.110	59.600	32.298	8,222,871
2023-07-10	58.090	60.200	58.090	58.640	31.778	6,756,356
2023-07-07	58.070	58.890	57.200	57.980	31.420	5,055,317
2023-07-06	56.890	58.900	56.700	58.070	31.469	6,847,289
2023-07-05	60.160	60.180	57.500	57.600	31.214	11,800,188
2023-07-04	60.220	63.500	59.300	60.600	32.840	18,612,688
2023-07-03	63.100	65.410	60.500	61.100	33.111	11,556,504
2023-06-30	60.300	63.180	58.280	62.150	33.680	12,137,035
2023-06-29	59.800	62.780	57.750	61.330	33.236	13,255,642
2023-06-28	63.400	63.400	57.740	59.700	32.352	14,732,417
2023-06-27	55.900	61.840	55.300	61.840	33.512	14,404,657
2023-06-26	59.130	59.130	54.850	55.400	30.022	10,409,912
2023-06-21	56.500	61.860	56.500	59.600	32.298	15,174,694
2023-06-20	56.550	57.980	56.060	56.430	30.580	5,252,507
2023-06-19	56.550	57.450	55.440	56.030	30.364	4,774,875
2023-06-16	56.090	56.200	54.320	55.260	29.946	3,835,045
2023-06-15	54.590	56.070	54.200	55.650	30.158	5,795,402
2023-06-14	56.300	57.000	54.560	54.640	29.610	5,347,964
2023-06-13	52.250	57.030	52.190	56.640	30.694	8,815,610
2023-06-12	48.950	52.980	48.950	52.250	28.315	6,796,820
2023-06-09	48.910	49.310	47.100	48.980	26.543	4,151,483
2023-06-08	50.340	51.100	48.070	48.400	26.229	3,786,812
2023-06-07	51.200	51.660	49.730	50.180	27.193	3,454,330
2023-06-06	53.580	53.750	51.120	51.520	27.920	2,825,910
2023-06-05	54.800	55.000	53.220	53.580	29.036	1,996,570
2023-06-02	52.750	55.030	52.410	54.360	29.459	3,765,654
2023-06-01	52.820	53.530	52.170	52.550	28.478	1,889,826
2023-05-31	53.490	53.490	52.360	53.070	28.759	1,922,167
2023-05-30	53.000	54.650	52.680	53.490	28.987	2,798,129
2023-05-29	53.740	54.120	52.560	53.010	28.727	2,247,474
2023-05-26	54.530	54.690	53.000	53.640	29.068	2,477,573
2023-05-25	53.650	55.220	53.400	54.900	29.751	3,452,787
2023-05-24	53.860	55.150	52.840	53.890	29.204	3,243,036
2023-05-23	52.800	55.190	52.120	53.380	28.928	4,622,139
2023-05-22	54.010	55.200	52.500	53.020	28.732	5,397,164
2023-05-19	51.580	51.990	50.540	51.760	28.050	2,221,613
2023-05-18	74.230	74.230	71.920	72.900	27.937	2,307,244
2023-05-17	73.370	74.530	72.820	73.710	28.247	2,583,880
2023-05-16	76.800	76.820	73.400	73.950	28.339	4,183,650
2023-05-15	72.990	76.660	72.200	76.300	29.240	5,860,206
2023-05-12	70.800	72.250	70.350	70.440	26.994	1,758,413
2023-05-11	72.720	73.710	70.710	70.800	27.132	2,798,967
2023-05-10	69.380	74.240	68.700	72.720	27.868	4,036,763
2023-05-09	72.030	72.100	69.100	69.240	26.534	3,040,332
2023-05-08	72.610	74.000	70.620	71.390	27.358	2,711,270

← NewerPage 14 of 21 · 1,212 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.