Suzhou Recodeal Interconnect System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	136.62	138.68	131.86	135.74	52.018	5,868,709
2022-08-03	145.00	146.00	136.69	137.08	52.531	6,903,920
2022-08-02	143.80	147.20	140.19	145.78	55.865	7,688,039
2022-08-01	148.97	152.50	145.00	145.99	55.946	5,825,803
2022-07-29	146.00	151.50	144.22	146.05	55.969	6,524,681
2022-07-28	144.81	146.97	139.03	143.57	55.019	8,295,039
2022-07-27	138.58	145.45	137.03	141.99	54.413	10,451,360
2022-07-26	128.98	139.50	128.25	138.58	53.106	9,209,868
2022-07-25	127.20	136.00	127.20	128.97	49.424	6,720,900
2022-07-22	121.00	130.00	121.00	127.00	48.669	13,690,528
2022-07-21	136.42	141.10	133.30	133.30	51.083	1,862,315
2022-07-20	144.20	145.00	134.40	138.00	52.884	2,674,187
2022-07-19	147.00	153.70	142.02	144.00	55.183	1,906,520
2022-07-18	140.91	149.99	137.37	149.99	57.479	1,691,184
2022-07-15	139.02	145.77	139.00	143.00	54.800	1,421,468
2022-07-14	135.43	146.33	134.61	144.00	55.183	2,036,578
2022-07-13	137.88	138.66	131.08	135.00	51.734	1,135,383
2022-07-12	135.66	141.68	133.66	136.48	52.302	1,869,926
2022-07-11	130.05	139.44	127.00	137.00	52.501	2,859,171
2022-07-08	139.30	143.48	131.50	132.02	50.592	2,779,478
2022-07-07	124.62	141.50	122.06	139.30	53.382	5,761,122
2022-07-06	124.75	126.90	120.76	123.98	47.511	1,852,497
2022-07-05	125.98	127.00	120.50	124.52	47.718	2,240,148
2022-07-04	129.99	130.85	118.61	124.80	47.826	2,901,259
2022-07-01	126.31	132.89	123.20	126.33	48.412	2,718,331
2022-06-30	121.27	130.18	120.20	126.31	48.404	2,741,609
2022-06-29	125.05	128.30	121.08	121.27	46.473	2,248,416
2022-06-28	126.51	129.41	123.67	127.50	48.860	2,452,582
2022-06-27	132.00	134.15	125.32	127.50	48.860	4,426,439
2022-06-24	132.13	135.99	128.00	131.80	50.508	2,932,531
2022-06-23	121.00	133.99	119.48	131.77	50.497	4,163,788
2022-06-22	117.51	124.00	115.73	118.60	45.450	3,547,154
2022-06-21	120.00	122.71	114.45	116.81	44.764	2,207,357
2022-06-20	117.00	126.80	117.00	118.99	45.599	3,332,139
2022-06-17	115.42	121.19	114.98	118.73	45.499	2,537,354
2022-06-16	119.00	120.69	115.70	116.94	44.813	2,355,144
2022-06-15	125.20	126.50	119.00	119.33	45.729	1,230,734
2022-06-14	125.00	125.00	116.74	123.06	47.159	2,016,003
2022-06-13	116.11	126.33	114.85	123.99	47.515	2,546,552
2022-06-10	111.00	118.50	110.00	117.21	44.917	1,527,329
2022-06-09	113.13	114.57	108.80	111.30	42.652	1,424,023
2022-06-08	121.00	121.00	112.01	114.80	43.993	2,210,525
2022-06-07	118.01	121.16	114.00	120.05	46.005	2,786,844
2022-06-06	117.00	126.36	114.20	118.56	45.434	3,808,577
2022-06-02	105.00	117.00	103.90	115.19	44.143	2,797,642
2022-06-01	102.10	108.84	102.03	106.50	40.813	1,971,420
2022-05-31	100.60	104.14	98.090	103.00	39.471	1,211,028
2022-05-30	102.29	102.29	97.880	101.64	38.950	1,610,027
2022-05-27	105.00	107.52	99.100	101.37	38.847	1,268,190
2022-05-26	103.83	106.52	100.26	104.64	40.100	805,957
2022-05-25	105.50	107.50	101.30	103.57	39.690	982,916
2022-05-24	109.04	114.60	103.60	105.90	40.583	1,349,372
2022-05-23	108.64	110.52	105.00	109.36	41.786	1,063,953
2022-05-20	107.50	112.55	106.50	109.13	41.698	1,037,861
2022-05-19	105.19	112.99	105.19	109.09	41.683	1,495,324
2022-05-18	108.00	110.00	105.50	108.56	41.480	930,983
2022-05-17	105.51	109.13	104.73	108.00	41.266	1,368,400
2022-05-16	108.96	110.53	104.83	105.00	40.120	1,062,447
2022-05-13	107.62	109.48	104.63	108.00	41.266	1,276,711
2022-05-12	110.05	113.11	104.00	107.62	41.121	1,984,777

← NewerPage 18 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.