Suzhou Recodeal Interconnect System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	71.720	72.970	70.900	72.610	27.825	2,904,699
2023-05-04	75.700	76.870	71.880	72.070	27.618	3,970,749
2023-04-28	72.800	78.080	71.810	76.320	29.247	5,234,741
2023-04-27	77.200	77.560	75.700	76.300	29.240	2,651,484
2023-04-26	74.000	77.770	73.330	76.920	29.477	5,317,754
2023-04-25	74.760	75.260	71.600	72.700	27.860	4,365,694
2023-04-24	77.330	77.880	73.150	74.340	28.488	6,108,417
2023-04-21	79.700	81.500	77.780	78.100	29.929	3,172,642
2023-04-20	82.000	82.370	79.500	79.710	30.546	3,557,316
2023-04-19	83.080	83.950	81.870	82.420	31.585	2,476,138
2023-04-18	83.090	84.270	82.440	83.120	31.853	3,495,045
2023-04-17	82.520	84.500	81.500	82.690	31.688	3,879,984
2023-04-14	79.350	83.480	79.190	82.500	31.615	5,571,563
2023-04-13	80.710	81.600	78.900	79.500	30.466	3,520,920
2023-04-12	81.810	83.010	79.800	80.720	30.933	7,673,602
2023-04-11	89.300	89.500	80.650	82.010	31.428	9,847,005
2023-04-10	88.980	90.520	86.470	88.780	34.022	3,980,121
2023-04-07	84.300	87.300	83.650	87.270	33.443	3,156,220
2023-04-06	80.970	84.650	80.480	84.300	32.305	3,859,807
2023-04-04	85.000	85.380	81.200	81.350	31.175	4,987,852
2023-04-03	84.800	85.580	83.500	84.720	32.466	2,693,885
2023-03-31	85.450	86.880	83.850	84.710	32.462	3,086,346
2023-03-30	84.600	85.000	83.300	84.560	32.405	2,585,774
2023-03-29	84.010	86.870	84.010	84.070	32.217	3,693,647
2023-03-28	87.070	87.400	84.250	84.330	32.317	2,968,333
2023-03-27	87.600	87.600	85.250	86.000	32.957	4,143,965
2023-03-24	86.500	88.490	85.910	87.650	33.589	4,253,626
2023-03-23	86.250	87.500	84.990	85.950	32.938	3,379,167
2023-03-22	86.900	89.120	85.820	86.260	33.056	4,881,932
2023-03-21	85.000	87.070	83.220	86.990	33.336	5,537,999
2023-03-20	82.130	85.700	80.460	84.450	32.363	4,845,376
2023-03-17	82.350	85.850	81.420	82.780	31.723	4,825,241
2023-03-16	83.300	84.500	81.700	82.350	31.558	5,228,518
2023-03-15	83.500	86.980	83.300	84.540	32.397	3,767,080
2023-03-14	84.360	84.900	81.100	83.400	31.960	3,714,043
2023-03-13	85.500	86.360	83.730	84.240	32.282	4,232,306
2023-03-10	89.340	89.500	85.180	85.450	32.746	6,792,155
2023-03-09	92.490	92.870	89.100	89.590	34.332	3,801,888
2023-03-08	93.000	94.730	91.690	92.400	35.409	3,235,147
2023-03-07	94.670	95.210	93.290	93.680	35.900	2,930,798
2023-03-06	93.880	95.210	92.870	94.150	36.080	2,716,662
2023-03-03	97.030	98.540	94.320	94.410	36.180	3,271,805
2023-03-02	101.40	102.19	95.490	96.850	37.115	5,838,678
2023-03-01	99.700	102.69	99.080	101.50	38.897	3,587,902
2023-02-28	101.49	101.70	98.050	99.450	38.111	3,973,292
2023-02-27	101.65	102.65	100.60	101.01	38.709	2,227,655
2023-02-24	103.21	103.48	101.11	101.65	38.954	2,730,676
2023-02-23	102.62	104.06	101.61	102.42	39.249	2,570,651
2023-02-22	103.70	104.65	102.36	102.93	39.445	2,644,913
2023-02-21	107.62	107.62	101.21	104.98	40.230	5,908,569
2023-02-20	110.03	111.54	105.13	106.98	40.997	4,774,164
2023-02-17	113.65	115.00	110.56	110.96	42.522	1,918,768
2023-02-16	116.60	119.00	112.80	113.51	43.499	2,506,179
2023-02-15	116.02	119.79	115.32	116.51	44.649	2,271,210
2023-02-14	118.98	118.98	115.70	116.64	44.699	1,544,164
2023-02-13	114.00	119.32	113.77	118.26	45.319	3,914,963
2023-02-10	116.50	118.58	113.05	114.79	43.990	2,585,506
2023-02-09	113.42	116.77	112.13	116.31	44.572	2,598,330
2023-02-08	112.80	117.78	112.31	114.11	43.729	3,591,222
2023-02-07	114.69	114.74	112.31	113.20	43.380	1,964,164

← NewerPage 15 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.