Suzhou Recodeal Interconnect System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 107.00 | 108.78 | 100.20 | 102.00 | 38.974 | 3,912,989 |
| 2021-11-08 | 98.570 | 108.15 | 94.440 | 105.51 | 40.315 | 5,620,969 |
| 2021-11-05 | 101.05 | 107.44 | 97.000 | 99.740 | 38.110 | 4,692,203 |
| 2021-11-04 | 90.680 | 103.19 | 90.680 | 100.44 | 38.378 | 3,737,090 |
| 2021-11-03 | 92.340 | 94.650 | 88.990 | 90.200 | 34.465 | 2,545,801 |
| 2021-11-02 | 91.590 | 95.900 | 88.160 | 89.470 | 34.186 | 5,025,919 |
| 2021-11-01 | 86.390 | 94.440 | 85.850 | 91.700 | 35.038 | 4,575,856 |
| 2021-10-29 | 80.000 | 89.890 | 79.990 | 85.930 | 32.834 | 5,704,212 |
| 2021-10-28 | 77.880 | 77.880 | 72.000 | 77.000 | 29.421 | 3,131,041 |
| 2021-10-27 | 82.900 | 82.900 | 77.190 | 77.300 | 29.536 | 1,606,391 |
| 2021-10-26 | 78.990 | 82.560 | 75.990 | 81.580 | 31.171 | 2,145,798 |
| 2021-10-25 | 79.990 | 80.990 | 77.600 | 77.990 | 29.800 | 1,649,511 |
| 2021-10-22 | 84.180 | 84.180 | 80.110 | 80.650 | 30.816 | 1,040,297 |
| 2021-10-21 | 83.000 | 86.480 | 79.000 | 84.200 | 32.172 | 1,924,027 |
| 2021-10-20 | 81.000 | 83.500 | 78.240 | 81.980 | 31.324 | 1,960,018 |
| 2021-10-19 | 71.600 | 85.000 | 71.600 | 81.870 | 31.282 | 3,461,389 |
| 2021-10-18 | 71.990 | 74.680 | 71.230 | 72.990 | 27.889 | 865,316 |
| 2021-10-15 | 72.000 | 72.700 | 70.510 | 71.010 | 27.133 | 1,097,367 |
| 2021-10-14 | 73.500 | 73.500 | 70.590 | 70.800 | 27.052 | 805,782 |
← NewerPage 21 of 21 · 1,219 trading days
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.