Suzhou Recodeal Interconnect System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	49.710	50.380	48.580	49.370	35.145	11,248,363
2025-07-23	49.700	49.900	48.590	49.220	35.039	9,783,179
2025-07-22	50.740	52.250	49.840	50.200	35.736	15,113,252
2025-07-21	50.500	51.480	49.900	51.250	36.484	16,651,219
2025-07-18	52.440	52.440	50.620	50.770	36.142	19,166,557
2025-07-17	49.600	52.470	49.450	52.000	37.018	22,782,446
2025-07-16	49.440	51.310	48.440	49.720	35.395	23,094,419
2025-07-15	49.040	50.480	48.800	49.000	34.882	25,818,566
2025-07-14	46.790	50.240	45.880	48.720	34.683	31,856,535
2025-07-11	47.000	47.500	45.180	46.270	32.939	20,342,179
2025-07-10	47.250	49.700	46.820	47.510	33.821	25,309,951
2025-07-09	48.080	48.080	46.660	47.050	33.494	12,876,375
2025-07-08	45.160	48.480	44.800	48.000	34.170	21,780,078
2025-07-07	44.950	46.560	44.380	45.380	32.305	10,380,904
2025-07-04	45.000	47.500	44.810	45.550	32.426	17,221,174
2025-07-03	44.850	45.230	44.170	45.000	32.035	13,000,692
2025-07-02	47.020	47.490	44.460	44.730	31.842	17,003,775
2025-07-01	48.530	48.840	47.000	47.490	33.807	16,479,556
2025-06-30	48.800	49.470	48.280	49.200	35.024	17,990,233
2025-06-27	47.000	49.500	45.720	48.890	34.804	22,273,034
2025-06-26	46.210	47.800	46.200	46.890	33.380	20,484,612
2025-06-25	46.440	46.970	44.880	46.000	32.746	15,270,669
2025-06-24	45.660	46.590	45.410	45.650	32.497	14,400,384
2025-06-23	46.000	47.180	44.810	45.400	32.319	15,930,595
2025-06-20	48.000	48.470	46.500	46.920	33.401	14,368,323
2025-06-19	46.180	51.000	46.180	48.200	34.313	29,310,696
2025-06-18	43.720	46.330	43.260	46.170	32.867	19,196,847
2025-06-17	45.750	45.850	43.800	43.950	31.287	10,342,437
2025-06-16	43.560	47.290	43.530	45.120	32.120	16,521,884
2025-06-13	45.090	45.750	43.750	44.000	31.323	13,187,938
2025-06-12	44.130	47.020	44.130	45.370	32.298	18,367,139
2025-06-11	45.330	46.330	44.700	44.960	32.006	10,201,121
2025-06-10	46.900	47.050	45.000	45.710	32.540	15,577,216
2025-06-09	47.840	48.400	46.880	47.210	33.608	19,350,174
2025-06-06	47.670	48.800	47.300	47.840	34.056	23,547,406
2025-06-05	40.900	48.650	40.040	47.690	33.949	34,857,405
2025-06-04	40.000	41.720	40.000	40.940	29.144	18,450,264
2025-06-03	38.480	40.180	38.220	38.340	27.293	10,203,950
2025-05-30	39.400	40.260	38.110	38.600	27.478	9,251,447
2025-05-29	52.890	53.740	51.400	51.520	28.021	12,404,333
2025-05-28	50.950	53.300	50.860	52.250	28.418	9,968,835
2025-05-27	52.660	52.660	50.380	50.750	27.602	7,563,816
2025-05-26	52.890	52.890	51.650	52.280	28.434	7,213,691
2025-05-23	53.400	54.850	52.300	52.300	28.445	16,802,318
2025-05-22	53.900	57.700	52.600	55.400	30.131	19,658,702
2025-05-21	53.000	56.450	53.000	54.470	29.625	21,586,932
2025-05-20	52.180	53.200	51.800	52.230	28.407	4,144,119
2025-05-19	52.600	52.940	51.000	52.380	28.488	6,636,553
2025-05-16	51.100	52.500	50.920	52.070	28.320	7,034,545
2025-05-15	53.200	53.500	51.120	51.250	27.874	10,114,200
2025-05-14	53.380	55.550	53.090	53.340	29.011	11,827,570
2025-05-13	54.520	54.980	52.890	53.290	28.983	8,506,425
2025-05-12	53.290	53.920	52.000	53.910	29.321	10,378,893
2025-05-09	53.000	53.440	51.700	52.430	28.516	10,113,203
2025-05-08	51.380	54.460	51.050	53.940	29.337	15,215,955
2025-05-07	52.260	54.060	50.750	51.380	27.945	13,636,663
2025-05-06	50.500	51.850	49.910	51.840	28.195	13,900,051
2025-04-30	48.660	49.850	48.200	49.410	26.873	9,482,891
2025-04-29	50.180	51.000	48.300	48.640	26.454	11,583,790
2025-04-28	46.140	48.890	46.140	48.200	26.215	9,907,690

← NewerPage 6 of 21 · 1,218 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.