Suzhou Recodeal Interconnect System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	103.29	107.29	99.100	104.98	40.112	2,206,435
2022-02-08	105.37	105.37	99.330	101.76	38.882	3,069,924
2022-02-07	113.00	114.00	103.45	105.37	40.261	3,190,850
2022-01-28	116.23	119.50	108.10	110.00	42.031	3,593,482
2022-01-27	115.03	120.00	113.00	116.35	44.457	2,051,713
2022-01-26	121.50	126.50	112.51	116.68	44.583	4,960,683
2022-01-25	115.56	127.87	115.50	121.50	46.425	2,464,953
2022-01-24	122.38	127.19	118.01	122.76	46.906	4,065,899
2022-01-21	137.78	140.37	128.21	129.41	49.447	1,668,672
2022-01-20	139.80	142.59	133.42	137.50	52.538	1,687,833
2022-01-19	139.66	145.78	135.60	142.80	54.563	1,458,747
2022-01-18	147.24	147.76	140.00	140.48	53.677	2,050,895
2022-01-17	141.98	156.86	139.96	147.15	56.225	3,456,705
2022-01-14	136.25	150.85	135.00	141.20	53.952	2,542,888
2022-01-13	139.70	140.04	131.55	137.10	52.385	2,802,203
2022-01-12	122.77	136.79	120.73	135.91	51.931	1,885,362
2022-01-11	118.45	123.20	117.38	120.96	46.218	1,624,961
2022-01-10	128.13	128.13	117.89	120.04	45.867	2,087,517
2022-01-07	130.15	132.66	122.83	126.24	48.236	1,680,133
2022-01-06	124.84	132.86	123.50	131.27	50.158	2,546,453
2022-01-05	128.29	130.49	121.23	127.01	48.530	1,898,023
2022-01-04	137.00	139.35	127.01	130.50	49.864	2,347,953
2021-12-31	145.37	149.00	137.50	139.28	53.218	1,888,039
2021-12-30	145.91	151.31	144.39	146.00	55.786	1,399,246
2021-12-29	145.19	152.00	137.00	150.20	57.391	1,865,783
2021-12-28	138.23	145.15	137.46	144.68	55.282	783,397
2021-12-27	140.11	143.43	136.18	138.77	53.023	1,536,367
2021-12-24	147.40	149.40	141.50	142.80	54.563	1,678,762
2021-12-23	134.80	148.50	132.29	147.17	56.233	2,388,189
2021-12-22	138.74	149.90	137.31	138.20	52.806	2,373,729
2021-12-21	129.41	142.74	125.77	141.50	54.067	2,137,061
2021-12-20	126.39	134.41	125.35	129.53	49.493	1,777,607
2021-12-17	132.09	135.60	130.00	132.20	50.513	1,297,095
2021-12-16	139.82	142.11	132.80	134.24	51.293	1,730,922
2021-12-15	127.34	142.33	123.86	139.80	53.417	3,061,837
2021-12-14	118.90	129.99	117.43	127.34	48.656	2,441,412
2021-12-13	122.29	122.29	116.00	117.88	45.041	2,544,797
2021-12-10	115.67	124.93	115.67	120.48	46.035	1,705,817
2021-12-09	122.57	122.57	117.31	118.08	45.118	1,900,397
2021-12-08	123.83	124.99	120.00	122.05	46.635	1,479,386
2021-12-07	128.90	132.80	117.00	122.00	46.616	4,116,566
2021-12-06	133.43	135.01	127.89	128.90	49.252	2,168,370
2021-12-03	129.56	136.50	127.05	136.00	51.965	2,090,318
2021-12-02	128.00	131.88	127.00	128.24	49.000	1,385,648
2021-12-01	134.50	134.50	127.35	130.45	49.844	5,302,984
2021-11-30	134.55	139.86	126.33	135.00	51.583	3,563,732
2021-11-29	130.47	136.50	127.88	131.52	50.253	2,101,315
2021-11-26	121.98	134.38	121.35	131.50	50.246	3,365,803
2021-11-25	125.35	126.79	117.59	122.80	46.921	2,070,627
2021-11-24	117.80	128.66	116.40	122.22	46.700	5,427,255
2021-11-23	126.37	128.00	114.96	120.16	45.913	5,774,269
2021-11-22	120.73	128.48	119.00	126.43	48.308	3,952,959
2021-11-19	118.00	123.37	116.85	121.20	46.310	2,342,740
2021-11-18	122.91	124.88	116.00	120.30	45.966	5,567,606
2021-11-17	119.27	127.09	118.21	121.70	46.501	3,071,881
2021-11-16	126.00	127.80	116.81	119.27	45.573	5,859,120
2021-11-15	131.99	131.99	119.10	124.34	47.510	5,937,064
2021-11-12	109.79	128.19	108.50	127.00	48.526	4,118,001
2021-11-11	102.44	114.21	102.44	109.52	41.847	4,958,214
2021-11-10	101.58	109.79	99.270	102.44	39.142	6,319,096

← NewerPage 20 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.