Suzhou Recodeal Interconnect System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	105.36	115.00	105.36	109.37	41.790	1,451,613
2022-05-10	103.03	110.58	102.98	108.62	41.503	1,796,207
2022-05-09	101.20	107.98	101.20	106.50	40.693	1,191,011
2022-05-06	101.58	108.50	100.58	103.50	39.547	2,021,282
2022-05-05	97.970	106.00	97.970	104.58	39.960	3,208,890
2022-04-29	87.900	97.800	83.050	97.800	37.369	4,269,314
2022-04-28	83.610	83.640	77.640	81.500	31.141	1,967,652
2022-04-27	78.600	87.000	75.500	84.890	32.436	1,464,636
2022-04-26	76.630	83.000	76.630	81.010	30.954	1,105,131
2022-04-25	85.350	87.060	78.400	79.000	30.186	926,702
2022-04-22	91.000	91.200	87.300	88.040	33.640	1,017,689
2022-04-21	90.760	95.950	90.760	91.770	35.065	1,506,660
2022-04-20	93.960	95.970	91.100	92.200	35.229	1,189,072
2022-04-19	94.940	99.170	92.000	92.450	35.325	2,831,870
2022-04-18	91.000	97.700	85.380	96.190	36.754	3,164,322
2022-04-15	81.980	90.630	68.940	90.000	34.389	3,292,958
2022-04-14	84.000	85.780	81.270	82.000	31.332	1,329,250
2022-04-13	85.890	85.890	81.660	82.500	31.523	2,019,906
2022-04-12	85.200	87.980	81.040	85.620	32.715	1,985,702
2022-04-11	95.640	95.640	84.010	84.440	32.264	3,038,319
2022-04-08	93.690	96.980	90.770	91.090	34.805	1,905,993
2022-04-07	99.490	100.00	93.000	93.590	35.760	2,960,913
2022-04-06	109.55	109.55	98.370	100.00	38.210	1,866,425
2022-04-01	113.99	114.50	108.31	109.55	41.859	1,198,311
2022-03-31	117.80	120.00	112.60	114.77	43.853	1,085,142
2022-03-30	110.00	117.80	107.29	117.80	45.011	1,652,984
2022-03-29	113.88	113.89	108.74	109.30	41.763	1,088,151
2022-03-28	108.94	113.83	105.55	111.95	42.776	1,845,694
2022-03-25	104.91	112.00	102.01	110.00	42.031	3,105,777
2022-03-24	116.98	116.98	101.66	104.80	40.044	3,366,142
2022-03-23	103.30	107.90	99.310	104.97	40.109	1,838,700
2022-03-22	98.630	105.00	98.050	103.09	39.390	1,306,950
2022-03-21	100.08	104.00	97.200	101.79	38.894	2,096,553
2022-03-18	105.00	105.01	98.500	100.08	38.240	2,044,711
2022-03-17	100.17	107.36	98.790	102.21	39.054	4,205,206
2022-03-16	92.000	100.80	88.110	97.660	37.316	2,789,043
2022-03-15	92.000	94.370	88.490	89.400	34.159	1,988,194
2022-03-14	93.380	94.610	91.160	92.710	35.424	1,536,023
2022-03-11	96.500	99.180	92.500	95.450	36.471	1,665,994
2022-03-10	92.390	99.670	92.390	97.100	37.102	3,188,625
2022-03-09	95.800	95.800	88.000	90.220	34.473	2,288,738
2022-03-08	88.920	93.880	87.680	91.470	34.950	3,419,686
2022-03-07	96.400	96.910	86.600	88.500	33.816	3,541,149
2022-03-04	100.24	100.74	95.000	95.540	36.506	2,753,751
2022-03-03	105.50	106.85	97.490	99.990	38.206	3,173,824
2022-03-02	110.21	110.25	105.87	105.87	40.452	812,225
2022-03-01	108.50	113.60	105.00	111.99	42.791	1,389,870
2022-02-28	110.28	111.84	105.70	108.11	41.308	1,421,350
2022-02-25	112.50	112.50	106.68	111.21	42.493	1,635,339
2022-02-24	108.35	113.05	105.99	110.02	42.038	1,864,858
2022-02-23	100.64	109.77	100.37	108.35	41.400	1,997,950
2022-02-22	104.30	104.56	98.920	100.64	38.454	2,225,532
2022-02-21	107.60	108.77	104.40	105.11	40.162	746,273
2022-02-18	107.68	112.70	104.60	107.71	41.156	1,646,729
2022-02-17	102.59	111.19	101.70	109.44	41.817	2,462,779
2022-02-16	104.15	104.30	98.630	103.22	39.440	1,244,264
2022-02-15	101.89	105.00	98.770	104.15	39.795	1,431,537
2022-02-14	98.000	103.72	92.510	100.38	38.355	2,464,835
2022-02-11	97.620	102.66	96.150	97.860	37.392	2,177,882
2022-02-10	109.62	109.62	96.690	99.500	38.019	2,962,597

← NewerPage 19 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.