Suzhou Recodeal Interconnect System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	113.73	114.88	112.02	113.91	43.652	3,146,428
2023-02-03	113.66	116.12	111.81	114.90	44.032	3,541,332
2023-02-02	114.61	115.94	112.60	114.60	43.917	6,322,609
2023-02-01	105.39	114.80	105.00	114.25	43.783	8,313,267
2023-01-31	104.00	107.25	103.26	105.30	40.353	4,469,841
2023-01-30	101.70	106.99	101.20	104.22	39.939	7,547,853
2023-01-20	99.480	100.98	97.510	99.280	38.046	3,750,143
2023-01-19	97.690	100.65	97.270	99.980	38.314	3,655,972
2023-01-18	97.710	99.020	96.810	97.860	37.502	3,490,347
2023-01-17	100.00	100.62	97.710	97.710	37.444	4,653,086
2023-01-16	98.380	99.840	97.220	99.710	38.211	6,148,948
2023-01-13	100.55	101.76	97.180	98.190	37.628	4,171,649
2023-01-12	102.02	102.50	99.610	100.60	38.552	5,420,138
2023-01-11	107.35	107.60	101.03	102.49	39.276	6,997,215
2023-01-10	108.79	110.50	106.00	107.23	41.092	4,819,618
2023-01-09	112.39	114.00	108.39	108.84	41.709	3,985,362
2023-01-06	108.20	113.17	107.80	112.20	42.997	3,597,852
2023-01-05	106.04	112.00	104.05	110.00	42.154	4,850,520
2023-01-04	107.80	107.98	103.67	104.63	40.096	2,903,912
2023-01-03	106.71	108.99	101.71	108.00	41.388	4,648,191
2022-12-30	114.18	114.58	105.50	106.68	40.882	5,403,790
2022-12-29	105.20	116.13	104.23	113.18	43.373	4,727,306
2022-12-28	111.68	111.68	106.62	107.08	41.035	1,852,304
2022-12-27	110.33	111.67	107.21	111.00	42.537	2,164,505
2022-12-26	99.000	109.70	99.000	108.70	41.656	2,283,927
2022-12-23	104.70	106.32	100.00	101.29	38.816	2,477,193
2022-12-22	104.50	108.49	102.63	105.60	40.468	3,002,840
2022-12-21	107.03	108.01	102.60	103.96	39.839	2,816,120
2022-12-20	109.50	111.19	105.70	108.11	41.430	4,496,055
2022-12-19	107.56	112.45	106.50	112.40	43.074	3,888,979
2022-12-16	110.01	110.95	106.35	107.55	41.215	2,136,334
2022-12-15	104.97	111.58	103.49	111.58	42.759	3,452,481
2022-12-14	106.00	106.54	103.89	104.97	40.226	2,750,163
2022-12-13	111.00	112.94	105.70	106.54	40.828	2,718,993
2022-12-12	108.91	113.90	107.12	112.15	42.978	3,084,114
2022-12-09	113.15	114.50	109.69	111.13	42.587	2,747,289
2022-12-08	114.00	116.81	112.01	112.60	43.150	1,669,587
2022-12-07	115.55	116.91	113.20	114.49	43.875	1,837,041
2022-12-06	113.00	117.20	112.05	115.50	44.262	2,550,079
2022-12-05	116.70	120.00	112.90	114.13	43.737	3,039,542
2022-12-02	114.19	119.00	113.66	117.31	44.955	2,400,858
2022-12-01	113.86	120.62	113.18	115.46	44.246	4,216,086
2022-11-30	105.83	114.10	105.51	113.13	43.353	4,362,693
2022-11-29	111.95	111.95	105.31	106.40	40.774	3,887,264
2022-11-28	105.53	110.88	105.35	110.34	42.284	3,176,820
2022-11-25	111.12	113.28	107.80	108.60	41.617	3,016,403
2022-11-24	115.00	116.28	110.01	111.04	42.553	3,754,246
2022-11-23	112.21	117.00	108.64	115.61	44.304	3,851,493
2022-11-22	109.37	115.00	106.57	112.41	43.078	5,365,838
2022-11-21	109.88	110.65	104.11	109.40	41.924	4,374,352
2022-11-18	108.48	109.68	105.45	107.07	41.031	3,106,470
2022-11-17	110.01	113.86	106.73	108.70	41.656	4,331,910
2022-11-16	116.25	117.65	111.20	112.03	42.932	3,072,498
2022-11-15	113.00	116.97	112.30	115.96	44.438	3,275,606
2022-11-14	116.55	119.94	110.95	112.80	43.227	4,115,578
2022-11-11	121.00	123.00	117.23	117.60	45.066	3,721,835
2022-11-10	120.23	123.08	116.66	119.23	45.691	3,457,016
2022-11-09	124.33	124.33	120.28	120.80	46.293	2,487,199
2022-11-08	126.83	126.83	120.20	123.13	47.186	3,554,844
2022-11-07	127.17	130.30	124.12	127.13	48.718	2,747,949

← NewerPage 16 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.