Suzhou Recodeal Interconnect System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	46.200	47.700	45.770	46.370	25.220	8,805,593
2025-04-24	46.060	47.000	45.820	46.200	25.127	6,938,114
2025-04-23	44.690	46.970	44.490	46.290	25.176	9,988,636
2025-04-22	44.480	45.070	44.110	44.250	24.067	5,342,475
2025-04-21	43.600	44.640	42.800	44.530	24.219	5,269,140
2025-04-18	43.200	43.880	43.170	43.530	23.675	3,728,752
2025-04-17	42.830	43.850	42.460	43.310	23.555	6,121,286
2025-04-16	44.050	44.090	42.010	42.830	23.294	5,979,417
2025-04-15	45.000	45.460	43.550	44.030	23.947	7,718,115
2025-04-14	44.600	45.590	43.840	44.170	24.023	10,174,473
2025-04-11	42.680	44.000	42.420	43.440	23.626	10,378,522
2025-04-10	42.700	44.000	42.000	43.350	23.577	15,969,175
2025-04-09	37.000	40.100	34.350	39.730	21.608	14,811,283
2025-04-08	37.500	39.160	36.900	38.090	20.716	13,344,709
2025-04-07	41.010	43.590	37.160	37.160	20.211	14,341,317
2025-04-03	47.500	48.680	46.230	46.450	25.263	10,104,929
2025-04-02	48.500	50.190	48.500	49.350	26.840	6,167,248
2025-04-01	49.900	49.970	48.410	48.580	26.422	5,640,149
2025-03-31	49.580	49.610	47.500	49.250	26.786	10,565,198
2025-03-28	50.960	51.450	49.600	49.600	26.976	5,450,603
2025-03-27	50.780	51.800	50.080	50.960	27.716	5,644,986
2025-03-26	50.800	51.770	50.700	50.960	27.716	5,227,174
2025-03-25	52.980	54.000	50.450	50.670	27.558	10,522,217
2025-03-24	51.880	52.600	50.300	52.460	28.532	6,990,259
2025-03-21	53.000	53.390	51.330	51.660	28.097	10,542,899
2025-03-20	54.260	55.550	53.700	53.700	29.206	8,315,412
2025-03-19	56.760	57.070	53.950	54.140	29.446	18,022,116
2025-03-18	56.880	59.880	56.500	58.380	31.752	16,102,544
2025-03-17	57.940	58.500	55.870	56.870	30.930	14,282,866
2025-03-14	58.500	59.170	55.390	58.240	31.675	20,168,828
2025-03-13	56.500	60.290	56.500	59.020	32.100	32,424,808
2025-03-12	54.000	60.000	52.800	58.000	31.545	36,378,835
2025-03-11	53.000	55.580	51.600	53.290	28.983	26,025,213
2025-03-10	51.870	57.540	51.870	56.520	30.740	24,742,652
2025-03-07	51.500	52.100	50.860	51.400	27.955	10,985,647
2025-03-06	52.180	52.650	51.220	51.760	28.151	15,026,023
2025-03-05	50.690	51.980	49.920	51.610	28.070	11,347,408
2025-03-04	49.160	51.070	48.800	50.690	27.569	12,919,896
2025-03-03	52.480	52.930	49.420	49.620	26.987	17,634,425
2025-02-28	55.000	55.270	51.180	51.300	27.901	21,535,501
2025-02-27	62.000	62.000	55.180	56.390	30.669	24,605,520
2025-02-26	59.900	62.230	58.690	62.220	33.840	14,224,621
2025-02-25	58.670	61.390	57.890	60.280	32.785	10,943,235
2025-02-24	63.200	63.500	59.070	61.000	33.177	17,523,167
2025-02-21	63.420	66.300	62.690	64.900	35.298	17,531,657
2025-02-20	65.450	66.300	62.500	64.050	34.835	10,701,072
2025-02-19	63.840	65.440	63.500	64.960	35.330	10,987,754
2025-02-18	65.610	67.500	63.430	63.540	34.558	11,717,999
2025-02-17	62.390	67.280	60.600	66.230	36.021	15,135,880
2025-02-14	66.000	68.470	62.000	62.740	34.123	14,518,909
2025-02-13	68.800	69.370	66.360	66.500	36.168	10,182,639
2025-02-12	68.990	71.300	68.000	69.700	37.908	14,304,885
2025-02-11	65.010	71.000	64.710	70.400	38.289	14,355,386
2025-02-10	65.300	67.630	63.530	65.820	35.798	13,735,993
2025-02-07	62.500	66.370	62.000	65.300	35.515	17,608,263
2025-02-06	60.660	61.980	59.520	61.590	33.498	17,571,928
2025-02-05	64.740	64.800	56.660	58.590	31.866	27,488,007
2025-01-27	71.010	74.800	67.400	67.610	36.772	18,651,733
2025-01-24	71.000	76.390	71.000	75.280	40.943	15,668,278
2025-01-23	76.980	79.540	70.620	71.320	38.789	17,836,464

← NewerPage 7 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.