Suzhou Recodeal Interconnect System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	76.980	79.540	70.620	71.320	38.789	17,836,464
2025-01-22	73.800	77.600	72.300	74.000	40.247	18,333,234
2025-01-21	72.310	73.870	70.110	73.300	39.866	21,699,457
2025-01-20	70.000	74.800	66.930	72.980	39.692	33,528,007
2025-01-17	65.010	66.080	60.600	63.410	34.487	18,354,033
2025-01-16	65.420	69.200	65.000	66.880	36.375	15,519,833
2025-01-15	68.000	69.200	64.000	65.650	35.706	16,250,823
2025-01-14	66.500	69.890	64.500	69.300	37.691	20,886,006
2025-01-13	61.510	69.300	61.510	66.500	36.168	23,477,541
2025-01-10	64.000	68.400	62.860	63.000	34.264	19,657,534
2025-01-09	67.000	69.570	65.000	66.220	36.016	24,578,523
2025-01-08	62.000	72.000	60.000	69.090	37.577	37,896,283
2025-01-07	58.800	65.100	58.050	65.000	35.352	38,142,049
2025-01-06	58.500	61.500	55.470	56.700	30.838	27,204,460
2025-01-03	52.200	55.970	51.280	53.400	29.043	21,649,322
2025-01-02	50.500	54.500	48.500	52.590	28.603	26,652,631
2024-12-31	54.040	55.000	49.560	50.110	27.254	22,310,428
2024-12-30	56.500	60.000	55.000	55.070	29.951	22,031,609
2024-12-27	59.000	59.610	56.100	56.190	30.561	23,034,194
2024-12-26	53.000	62.490	52.720	60.700	33.013	32,870,579
2024-12-25	53.000	54.790	50.890	52.720	28.673	14,941,976
2024-12-24	53.370	58.000	52.390	54.840	29.826	24,095,993
2024-12-23	54.300	58.620	51.500	52.900	28.771	23,688,519
2024-12-20	49.540	56.950	49.500	54.080	29.413	24,768,232
2024-12-19	47.410	50.820	46.510	50.400	27.411	23,724,200
2024-12-18	48.000	50.250	45.140	48.620	26.443	28,826,929
2024-12-17	54.940	54.990	47.760	48.900	26.596	34,448,890
2024-12-16	48.900	53.500	47.750	53.000	28.826	37,529,457
2024-12-13	44.000	47.540	43.970	44.640	24.279	19,992,510
2024-12-12	43.700	45.000	42.870	43.820	23.833	14,586,566
2024-12-11	41.080	43.940	40.620	43.290	23.545	13,887,149
2024-12-10	42.170	42.840	40.600	41.080	22.343	11,740,648
2024-12-09	41.780	42.770	40.780	40.820	22.201	7,041,441
2024-12-06	43.260	43.600	41.180	42.110	22.903	9,146,007
2024-12-05	42.880	45.420	42.400	43.530	23.675	15,071,693
2024-12-04	44.000	45.500	42.830	43.000	23.387	12,021,114
2024-12-03	40.500	45.220	40.500	44.570	24.241	19,406,041
2024-12-02	40.600	41.300	39.630	40.500	22.027	8,707,995
2024-11-29	38.510	40.650	38.310	39.900	21.701	6,317,178
2024-11-28	38.650	40.100	38.000	38.860	21.135	6,749,504
2024-11-27	38.450	38.800	37.000	38.630	21.010	6,886,046
2024-11-26	38.500	39.130	37.510	38.600	20.994	5,712,175
2024-11-25	37.830	38.300	36.800	37.990	20.662	5,629,982
2024-11-22	39.300	40.650	37.780	37.780	20.548	8,010,531
2024-11-21	39.590	40.800	38.750	39.230	21.336	6,276,408
2024-11-20	39.080	41.280	37.880	39.700	21.592	9,094,510
2024-11-19	37.330	39.130	37.100	39.100	21.266	8,243,111
2024-11-18	38.360	38.580	36.710	37.080	20.167	7,270,121
2024-11-15	40.390	41.080	37.890	38.080	20.711	10,979,106
2024-11-14	42.610	43.460	40.400	40.480	22.016	9,399,224
2024-11-13	42.980	43.440	41.890	43.210	23.501	7,485,852
2024-11-12	45.920	46.000	43.190	43.300	23.550	11,593,776
2024-11-11	42.800	46.450	42.100	45.630	24.817	17,274,677
2024-11-08	43.100	45.250	42.810	43.030	23.403	13,318,567
2024-11-07	42.710	43.400	41.300	43.060	23.419	11,515,032
2024-11-06	43.360	45.450	41.800	42.700	23.224	23,035,254
2024-11-05	37.440	44.420	37.400	42.420	23.071	25,340,018
2024-11-04	36.070	37.880	35.890	37.400	20.341	10,434,462
2024-11-01	39.540	39.980	36.140	36.170	19.672	15,821,176
2024-10-31	39.590	40.590	38.700	39.940	21.723	11,022,354

← NewerPage 8 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.