Suzhou Recodeal Interconnect System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	126.34	130.98	124.94	128.80	49.358	4,783,798
2022-11-03	118.51	125.39	114.43	123.62	47.373	5,538,564
2022-11-02	112.03	120.16	108.91	118.51	45.415	8,834,795
2022-11-01	108.81	112.03	105.96	112.03	42.932	6,139,253
2022-10-31	104.02	110.26	103.78	108.10	41.426	4,719,051
2022-10-28	108.00	110.99	101.14	107.00	41.004	11,665,439
2022-10-27	116.05	116.95	111.11	111.50	42.729	5,208,152
2022-10-26	118.50	121.00	114.50	116.05	44.472	6,594,366
2022-10-25	119.87	123.88	116.21	119.50	45.794	6,702,170
2022-10-24	129.48	129.48	115.01	119.50	45.794	13,980,486
2022-10-21	126.20	133.00	126.20	130.57	50.037	3,456,991
2022-10-20	133.70	133.70	124.00	127.90	49.013	4,129,082
2022-10-19	133.51	139.48	131.83	133.01	50.972	2,660,022
2022-10-18	138.00	138.00	133.82	135.97	52.106	1,454,421
2022-10-17	136.16	140.11	132.06	135.91	52.083	1,908,551
2022-10-14	136.33	138.22	133.21	136.29	52.229	1,712,029
2022-10-13	129.96	138.00	128.04	135.00	51.734	2,596,406
2022-10-12	125.80	133.00	119.67	130.50	50.010	3,353,206
2022-10-11	122.32	127.31	121.11	124.55	47.730	3,072,240
2022-10-10	130.00	130.00	118.00	120.24	46.078	5,294,917
2022-09-30	136.00	137.37	128.60	130.00	49.818	2,793,316
2022-09-29	132.30	137.50	130.00	136.00	52.118	2,233,964
2022-09-28	135.30	135.81	130.35	131.44	50.370	2,571,301
2022-09-27	134.99	139.77	132.66	135.56	51.949	2,149,678
2022-09-26	133.45	138.80	131.78	136.00	52.118	2,771,663
2022-09-23	138.98	138.98	132.42	132.56	50.799	3,357,226
2022-09-22	135.79	142.50	132.71	139.14	53.321	2,379,403
2022-09-21	140.00	141.77	135.00	136.42	52.278	1,717,729
2022-09-20	146.08	146.30	139.00	140.00	53.650	3,165,189
2022-09-19	141.73	147.00	140.30	143.48	54.984	3,384,488
2022-09-16	139.00	144.39	134.05	140.23	53.739	4,040,085
2022-09-15	148.20	148.99	134.49	137.20	52.577	3,890,510
2022-09-14	146.74	151.54	145.00	146.58	56.172	2,947,060
2022-09-13	150.88	152.77	148.00	150.80	57.789	3,553,537
2022-09-09	158.88	158.88	147.00	148.59	56.942	4,225,034
2022-09-08	150.16	158.68	149.80	157.50	60.357	4,098,931
2022-09-07	150.98	153.86	148.00	151.99	58.245	4,144,520
2022-09-06	147.88	157.30	147.00	150.89	57.824	6,772,805
2022-09-05	144.72	153.80	144.43	149.30	57.214	8,184,311
2022-09-02	143.99	150.99	142.70	144.43	55.348	4,714,363
2022-09-01	141.94	148.80	138.11	144.21	55.264	3,872,697
2022-08-31	152.00	157.80	139.10	142.00	54.417	5,551,508
2022-08-30	153.00	159.00	148.01	154.00	59.016	3,959,166
2022-08-29	145.50	153.91	145.50	152.00	58.249	4,356,323
2022-08-26	149.02	154.00	146.55	149.01	57.103	4,113,572
2022-08-25	153.23	157.50	147.63	148.93	57.073	4,526,899
2022-08-24	159.22	162.80	151.03	154.00	59.016	4,529,638
2022-08-23	158.60	164.80	154.00	158.75	60.836	5,703,356
2022-08-22	149.99	164.20	149.65	158.76	60.840	10,905,256
2022-08-19	169.00	171.00	144.46	144.98	55.559	15,571,630
2022-08-18	144.00	158.00	141.75	158.00	60.548	4,846,352
2022-08-17	145.75	150.59	143.45	144.80	55.490	3,150,168
2022-08-16	144.30	150.88	141.91	145.40	55.720	4,451,513
2022-08-15	133.18	145.78	131.99	143.05	54.819	4,139,809
2022-08-12	141.00	141.18	132.81	133.56	51.183	4,038,559
2022-08-11	135.77	141.50	134.58	141.24	54.126	4,083,098
2022-08-10	137.88	140.99	133.15	134.48	51.535	3,129,542
2022-08-09	139.53	141.86	136.59	139.30	53.382	2,682,559
2022-08-08	136.18	141.79	135.33	140.20	53.727	2,101,661
2022-08-05	134.74	144.00	134.70	138.68	53.145	3,110,929

← NewerPage 17 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.