Rongcheer Industrial Technology (Suzhou) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	45.500	47.740	40.480	47.000	47.000	3,916,411
2026-07-20	48.270	50.770	43.200	44.170	44.170	3,368,454
2026-07-17	53.970	53.970	47.000	47.640	47.640	2,187,665
2026-07-16	55.330	55.910	52.080	52.600	52.600	1,720,014
2026-07-15	57.280	57.560	54.980	55.310	55.310	1,717,720
2026-07-14	56.520	57.730	54.100	57.310	57.310	2,327,270
2026-07-13	63.980	64.000	56.350	56.660	56.660	2,401,720
2026-07-10	66.550	67.350	63.980	63.980	63.980	2,150,390
2026-07-09	66.330	67.950	62.550	66.560	66.560	3,025,479
2026-07-08	70.700	73.890	66.900	67.140	67.140	3,590,110
2026-07-07	70.720	72.820	68.260	68.810	68.810	2,499,483
2026-07-06	72.800	74.990	68.600	71.090	71.090	3,178,169
2026-07-03	67.600	76.490	67.600	72.770	72.770	4,594,184
2026-07-02	66.210	70.380	65.510	67.150	67.150	2,465,400
2026-07-01	68.650	69.800	66.560	66.880	66.880	1,991,921
2026-06-30	67.160	69.070	66.360	68.490	68.490	2,110,778
2026-06-29	69.870	71.490	64.520	67.000	67.000	2,299,626
2026-06-26	72.400	73.580	68.380	69.320	69.320	2,093,340
2026-06-25	73.100	74.670	71.530	73.510	73.510	2,157,021
2026-06-24	74.510	75.600	72.360	73.800	73.800	1,850,640
2026-06-23	74.980	76.670	72.710	74.500	74.500	1,980,766
2026-06-22	78.510	80.600	73.020	75.650	75.650	3,015,962
2026-06-18	77.150	79.280	76.200	78.290	78.290	2,379,031
2026-06-17	76.420	78.660	76.310	77.060	77.060	2,684,612
2026-06-16	72.870	80.600	72.870	77.890	77.890	3,767,277
2026-06-15	70.220	72.990	69.440	72.850	72.850	2,878,666
2026-06-12	73.000	74.200	68.910	69.460	69.460	2,524,455
2026-06-11	71.980	74.450	70.080	70.920	70.920	2,804,393
2026-06-10	77.850	78.500	70.010	72.460	72.460	4,502,773
2026-06-09	76.720	79.480	74.910	77.200	77.200	3,324,040
2026-06-08	77.530	80.170	74.610	75.750	75.750	3,820,475
2026-06-05	80.000	84.450	78.080	80.090	80.090	4,695,311
2026-06-04	81.840	83.990	77.990	80.300	80.300	6,216,449
2026-06-03	81.990	85.530	80.520	82.250	82.250	7,624,659
2026-06-02	73.500	83.680	72.900	82.000	82.000	9,847,992
2026-06-01	86.830	86.830	73.620	74.270	74.270	12,171,153
2026-05-29	83.140	87.700	80.200	87.700	87.700	3,843,385
2026-05-28	63.980	73.980	63.510	73.080	73.080	4,076,989
2026-05-27	66.800	67.010	63.810	64.050	64.050	1,709,579
2026-05-26	71.200	71.200	64.560	65.670	65.670	2,237,390
2026-05-25	71.680	72.210	69.500	71.000	71.000	1,912,138
2026-05-22	88.920	93.200	88.170	92.100	70.496	1,689,890
2026-05-21	92.920	95.000	87.550	88.130	67.457	1,962,089
2026-05-20	92.060	94.100	91.300	92.920	71.124	1,642,939
2026-05-19	89.590	94.260	87.500	93.180	71.323	2,162,905
2026-05-18	90.010	90.800	88.810	89.590	68.575	1,423,630
2026-05-15	91.820	92.340	89.180	90.010	68.896	1,747,459
2026-05-14	92.350	92.790	90.530	91.290	69.876	2,155,433
2026-05-13	86.560	92.980	85.660	91.800	70.267	3,038,710
2026-05-12	85.810	87.660	84.000	86.870	66.493	2,410,955
2026-05-11	86.340	86.590	84.400	85.830	65.697	2,000,762
2026-05-08	85.090	88.000	84.880	86.320	66.072	2,283,210
2026-05-07	86.700	87.700	85.300	86.000	65.827	2,350,009
2026-05-06	85.630	88.350	85.630	86.720	66.378	1,914,197
2026-04-30	84.710	85.700	83.900	85.360	65.337	1,705,599
2026-04-29	83.500	87.980	82.890	84.760	64.878	2,140,709
2026-04-28	82.060	85.190	82.050	83.690	64.059	2,331,549
2026-04-27	80.850	83.000	79.560	82.600	63.225	2,161,236
2026-04-24	79.950	80.980	78.620	80.110	61.319	1,899,689
2026-04-23	82.110	82.200	78.800	79.680	60.990	2,519,789

← NewerPage 2 of 15 · 844 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.4550 CNY
2025-06-06	0.3500 CNY
2024-06-04	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.