Suzhou Recodeal Interconnect System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 41.000 | 41.600 | 38.500 | 39.150 | 21.293 | 18,511,087 |
| 2024-10-29 | 44.000 | 44.600 | 41.330 | 41.710 | 22.685 | 12,495,233 |
| 2024-10-28 | 43.220 | 44.550 | 42.350 | 44.140 | 24.007 | 10,579,572 |
| 2024-10-25 | 42.960 | 43.910 | 41.330 | 43.160 | 23.474 | 14,303,345 |
| 2024-10-24 | 43.010 | 44.870 | 41.700 | 43.010 | 23.392 | 12,471,165 |
| 2024-10-23 | 46.500 | 47.770 | 42.800 | 44.280 | 24.083 | 17,233,021 |
| 2024-10-22 | 44.500 | 48.500 | 42.010 | 46.780 | 25.443 | 19,052,164 |
| 2024-10-21 | 40.000 | 46.370 | 39.680 | 44.690 | 24.306 | 23,915,191 |
| 2024-10-18 | 38.360 | 41.980 | 38.360 | 40.700 | 22.136 | 23,748,337 |
| 2024-10-17 | 36.200 | 39.580 | 36.200 | 37.930 | 20.629 | 17,177,797 |
| 2024-10-16 | 36.000 | 37.440 | 34.890 | 36.100 | 19.634 | 14,966,742 |
| 2024-10-15 | 37.990 | 40.000 | 36.850 | 37.460 | 20.374 | 28,914,048 |
| 2024-10-14 | 30.500 | 36.970 | 29.500 | 35.750 | 19.444 | 24,731,614 |
| 2024-10-11 | 35.120 | 35.500 | 30.000 | 30.810 | 16.757 | 17,535,601 |
| 2024-10-10 | 35.000 | 37.120 | 30.990 | 35.910 | 19.531 | 22,326,560 |
| 2024-10-09 | 32.520 | 39.150 | 32.000 | 34.250 | 18.628 | 26,398,432 |
| 2024-10-08 | 34.560 | 34.560 | 30.790 | 34.560 | 18.796 | 17,151,286 |
| 2024-09-30 | 26.400 | 28.800 | 25.600 | 28.800 | 15.664 | 14,918,019 |
| 2024-09-27 | 22.760 | 24.080 | 22.400 | 24.000 | 13.053 | 3,024,525 |
| 2024-09-26 | 21.200 | 22.080 | 20.920 | 21.880 | 11.900 | 3,213,883 |
| 2024-09-25 | 21.080 | 21.710 | 21.000 | 21.110 | 11.481 | 4,269,528 |
| 2024-09-24 | 20.100 | 20.880 | 19.710 | 20.830 | 11.329 | 3,191,601 |
| 2024-09-23 | 20.000 | 20.140 | 19.480 | 19.850 | 10.796 | 1,707,940 |
| 2024-09-20 | 20.210 | 20.450 | 19.680 | 19.850 | 10.796 | 2,753,736 |
| 2024-09-19 | 20.030 | 20.580 | 19.770 | 20.080 | 10.921 | 2,684,751 |
| 2024-09-18 | 19.980 | 20.330 | 19.630 | 20.000 | 10.878 | 1,733,495 |
| 2024-09-13 | 20.500 | 20.610 | 20.000 | 20.000 | 10.878 | 2,021,120 |
| 2024-09-12 | 20.810 | 21.180 | 20.600 | 20.610 | 11.209 | 1,760,700 |
| 2024-09-11 | 20.600 | 21.050 | 20.600 | 20.810 | 11.318 | 1,656,622 |
| 2024-09-10 | 20.420 | 20.930 | 20.050 | 20.760 | 11.291 | 1,901,124 |
| 2024-09-09 | 20.490 | 20.750 | 20.290 | 20.380 | 11.084 | 1,988,100 |
| 2024-09-06 | 21.520 | 21.570 | 20.560 | 20.560 | 11.182 | 2,586,254 |
| 2024-09-05 | 21.460 | 21.920 | 21.410 | 21.590 | 11.742 | 1,659,146 |
| 2024-09-04 | 21.300 | 21.690 | 21.170 | 21.440 | 11.661 | 2,075,821 |
| 2024-09-03 | 21.280 | 21.800 | 21.150 | 21.400 | 11.639 | 2,436,286 |
| 2024-09-02 | 22.120 | 22.480 | 21.220 | 21.270 | 11.568 | 2,543,104 |
| 2024-08-30 | 21.830 | 22.570 | 21.750 | 22.100 | 12.020 | 3,012,405 |
| 2024-08-29 | 20.850 | 22.080 | 20.790 | 21.860 | 11.889 | 2,339,795 |
| 2024-08-28 | 20.800 | 21.320 | 20.630 | 21.140 | 11.498 | 1,874,905 |
| 2024-08-27 | 21.200 | 21.490 | 20.930 | 21.010 | 11.427 | 2,272,501 |
| 2024-08-26 | 21.300 | 21.880 | 21.200 | 21.330 | 11.601 | 2,163,304 |
| 2024-08-23 | 21.310 | 21.650 | 21.070 | 21.470 | 11.677 | 2,552,448 |
| 2024-08-22 | 22.490 | 22.490 | 21.380 | 21.500 | 11.693 | 5,765,199 |
| 2024-08-21 | 22.750 | 23.280 | 22.680 | 23.000 | 12.509 | 1,863,947 |
| 2024-08-20 | 23.510 | 23.510 | 22.800 | 22.860 | 12.433 | 2,490,497 |
| 2024-08-19 | 23.570 | 24.150 | 23.150 | 23.450 | 12.754 | 2,000,926 |
| 2024-08-16 | 23.530 | 24.230 | 23.450 | 23.700 | 12.890 | 2,392,746 |
| 2024-08-15 | 23.160 | 24.160 | 23.070 | 23.550 | 12.808 | 2,689,150 |
| 2024-08-14 | 23.500 | 23.730 | 23.270 | 23.320 | 12.683 | 1,350,026 |
| 2024-08-13 | 23.330 | 23.620 | 23.140 | 23.580 | 12.825 | 1,960,231 |
| 2024-08-12 | 23.540 | 23.600 | 23.060 | 23.390 | 12.721 | 1,553,479 |
| 2024-08-09 | 23.640 | 24.100 | 23.550 | 23.570 | 12.819 | 2,188,227 |
| 2024-08-08 | 23.840 | 23.930 | 23.000 | 23.540 | 12.803 | 2,285,559 |
| 2024-08-07 | 23.900 | 24.240 | 23.540 | 23.840 | 12.966 | 2,124,546 |
| 2024-08-06 | 23.860 | 23.880 | 23.400 | 23.840 | 12.966 | 1,848,306 |
| 2024-08-05 | 24.580 | 24.790 | 23.200 | 23.300 | 12.672 | 4,276,959 |
| 2024-08-02 | 25.420 | 25.580 | 24.480 | 24.650 | 13.407 | 3,374,986 |
| 2024-08-01 | 25.850 | 26.170 | 25.460 | 25.630 | 13.940 | 3,440,475 |
| 2024-07-31 | 24.320 | 25.930 | 24.300 | 25.780 | 14.021 | 3,602,888 |
| 2024-07-30 | 24.550 | 24.920 | 24.050 | 24.650 | 13.407 | 2,339,928 |
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.