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
2026-04-23	82.110	82.200	78.800	79.680	60.990	2,519,789
2026-04-22	81.500	83.000	80.660	81.100	62.076	2,029,656
2026-04-21	82.790	85.200	81.810	82.260	62.964	2,086,134
2026-04-20	82.460	84.190	79.020	83.230	63.707	3,566,090
2026-04-17	86.790	87.590	80.290	82.130	62.865	3,908,550
2026-04-16	75.900	81.000	75.630	81.000	62.000	4,236,578
2026-04-15	75.510	77.500	74.680	75.000	57.407	1,762,279
2026-04-14	73.550	75.540	72.400	74.800	57.254	1,930,203
2026-04-13	70.850	73.490	69.400	72.700	55.647	1,891,228
2026-04-10	70.500	71.500	70.030	70.750	54.154	1,039,094
2026-04-09	70.100	70.810	69.190	69.950	53.542	1,108,250
2026-04-08	68.680	70.490	68.680	70.370	53.863	1,238,406
2026-04-07	67.010	68.900	66.010	67.400	51.590	1,251,810
2026-04-03	66.340	66.800	65.680	65.980	50.503	882,943
2026-04-02	67.180	68.500	65.820	66.340	50.779	1,020,240
2026-04-01	67.600	68.090	67.050	67.580	51.728	1,027,520
2026-03-31	66.750	68.560	66.500	66.620	50.993	1,264,290
2026-03-30	67.000	67.990	65.350	66.840	51.161	1,386,875
2026-03-27	65.240	67.990	64.400	67.160	51.406	1,871,869
2026-03-26	65.500	67.770	64.580	65.100	49.830	1,438,643
2026-03-25	63.720	66.450	63.720	65.560	50.182	1,548,169
2026-03-24	63.410	63.610	61.170	63.450	48.567	2,416,708
2026-03-23	66.300	66.300	60.680	61.190	46.837	2,379,285
2026-03-20	69.250	70.420	66.280	67.200	51.437	3,164,329
2026-03-19	70.710	71.250	68.610	69.250	53.006	1,494,870
2026-03-18	70.320	71.270	70.010	71.250	54.537	1,004,770
2026-03-17	73.080	73.450	70.040	70.180	53.718	1,203,800
2026-03-16	72.830	73.300	71.060	72.700	55.647	1,414,270
2026-03-13	72.550	73.590	71.850	72.220	55.279	1,778,155
2026-03-12	77.300	77.300	71.700	72.410	55.425	2,777,839
2026-03-11	78.850	81.000	77.210	77.310	59.176	2,207,560
2026-03-10	76.000	79.260	75.490	78.070	59.757	1,997,140
2026-03-09	76.000	76.120	72.570	75.340	57.668	2,370,419
2026-03-06	78.360	78.990	77.010	77.110	59.022	1,711,969
2026-03-05	80.540	81.310	77.670	78.300	59.933	2,440,749
2026-03-04	82.500	82.500	79.010	80.300	61.464	1,965,407
2026-03-03	86.390	87.000	81.520	81.720	62.551	2,595,085
2026-03-02	86.780	87.680	84.650	85.870	65.728	2,278,769
2026-02-27	86.880	88.740	86.000	87.540	67.006	2,230,122
2026-02-26	86.240	88.220	85.020	86.760	66.409	2,724,683
2026-02-25	85.450	86.500	83.520	86.020	65.842	2,151,763
2026-02-24	83.660	87.900	83.100	84.820	64.924	3,847,596
2026-02-13	80.010	83.300	79.690	82.740	63.332	2,589,079
2026-02-12	82.300	84.000	79.380	79.900	61.158	2,954,960
2026-02-11	84.180	84.700	81.900	82.790	63.370	2,032,831
2026-02-10	84.250	84.800	82.720	84.740	64.863	1,737,985
2026-02-09	82.900	85.880	82.190	84.380	64.587	2,301,086
2026-02-06	81.640	84.010	80.130	82.890	63.447	1,638,219
2026-02-05	83.180	83.920	81.400	81.690	62.528	2,006,289
2026-02-04	84.250	84.250	82.190	83.500	63.914	1,701,407
2026-02-03	79.970	84.980	79.700	84.240	64.480	3,177,456
2026-02-02	79.520	81.670	78.800	79.480	60.836	2,229,330
2026-01-30	78.900	79.750	77.130	79.470	60.829	2,151,759
2026-01-29	81.010	83.070	77.500	79.990	61.227	3,083,729
2026-01-28	84.890	84.900	80.750	81.730	62.559	2,635,838
2026-01-27	85.870	87.350	82.000	85.590	65.513	2,740,879
2026-01-26	90.640	91.920	84.650	86.230	66.003	4,942,726
2026-01-23	82.080	86.000	80.580	85.880	65.735	3,964,814
2026-01-22	82.730	83.790	81.340	82.080	62.827	1,430,708
2026-01-21	79.590	83.060	79.290	82.760	63.347	2,536,586

← NewerPage 3 of 5 · 244 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.