Rongcheer Industrial Technology (Suzhou) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 83.010 | 85.300 | 78.200 | 80.000 | 61.235 | 3,821,297 |
| 2026-01-19 | 83.420 | 85.030 | 82.500 | 83.410 | 63.845 | 2,524,750 |
| 2026-01-16 | 86.570 | 87.590 | 82.110 | 83.150 | 63.646 | 3,598,344 |
| 2026-01-15 | 81.360 | 84.700 | 80.010 | 84.350 | 64.564 | 4,541,624 |
| 2026-01-14 | 82.570 | 85.000 | 78.850 | 81.920 | 62.704 | 3,722,159 |
| 2026-01-13 | 82.580 | 84.200 | 80.300 | 81.570 | 62.436 | 3,700,579 |
| 2026-01-12 | 79.970 | 84.920 | 77.120 | 83.020 | 63.546 | 5,110,705 |
| 2026-01-09 | 79.840 | 80.550 | 77.440 | 79.190 | 60.615 | 3,917,159 |
| 2026-01-08 | 76.950 | 80.300 | 76.500 | 79.970 | 61.212 | 4,512,213 |
| 2026-01-07 | 75.660 | 77.920 | 73.810 | 76.880 | 58.846 | 3,064,229 |
| 2026-01-06 | 74.240 | 78.610 | 74.240 | 75.700 | 57.943 | 3,161,339 |
| 2026-01-05 | 70.950 | 75.350 | 70.640 | 74.650 | 57.139 | 2,574,129 |
| 2025-12-31 | 73.200 | 73.350 | 70.610 | 70.900 | 54.269 | 1,314,341 |
| 2025-12-30 | 71.000 | 72.390 | 70.250 | 72.300 | 55.341 | 1,338,220 |
| 2025-12-29 | 72.400 | 72.870 | 70.380 | 71.540 | 54.759 | 1,585,999 |
| 2025-12-26 | 72.000 | 73.540 | 71.030 | 72.500 | 55.494 | 2,027,609 |
| 2025-12-25 | 71.080 | 72.900 | 69.920 | 72.150 | 55.226 | 2,252,641 |
| 2025-12-24 | 70.320 | 71.800 | 69.600 | 70.900 | 54.269 | 1,813,311 |
| 2025-12-23 | 70.600 | 71.660 | 69.570 | 70.320 | 53.825 | 1,721,199 |
| 2025-12-22 | 71.430 | 72.200 | 70.000 | 70.500 | 53.963 | 1,369,361 |
| 2025-12-19 | 70.010 | 71.850 | 69.710 | 70.540 | 53.994 | 1,584,065 |
| 2025-12-18 | 69.200 | 70.770 | 68.020 | 69.010 | 52.822 | 1,748,973 |
| 2025-12-17 | 67.210 | 69.800 | 66.340 | 69.450 | 53.159 | 1,687,659 |
| 2025-12-16 | 69.910 | 69.910 | 67.110 | 67.350 | 51.552 | 1,291,930 |
| 2025-12-15 | 70.690 | 70.690 | 69.210 | 69.380 | 53.106 | 1,170,390 |
| 2025-12-12 | 70.850 | 71.800 | 69.810 | 70.690 | 54.108 | 1,333,540 |
| 2025-12-11 | 71.500 | 72.500 | 70.000 | 71.510 | 54.736 | 1,909,179 |
| 2025-12-10 | 73.440 | 73.650 | 71.370 | 71.500 | 54.728 | 1,339,954 |
| 2025-12-09 | 73.880 | 74.620 | 72.910 | 73.660 | 56.382 | 1,571,368 |
| 2025-12-08 | 72.580 | 75.780 | 72.580 | 74.180 | 56.780 | 2,383,289 |
| 2025-12-05 | 70.400 | 73.300 | 69.260 | 72.580 | 55.555 | 2,399,604 |
| 2025-12-04 | 70.380 | 70.380 | 68.000 | 69.480 | 53.182 | 1,324,289 |
| 2025-12-03 | 71.990 | 71.990 | 68.890 | 69.520 | 53.213 | 1,871,219 |
| 2025-12-02 | 74.600 | 75.000 | 70.650 | 70.990 | 54.338 | 2,195,495 |
| 2025-12-01 | 75.880 | 76.190 | 72.940 | 73.600 | 56.336 | 1,744,339 |
| 2025-11-28 | 76.370 | 76.670 | 74.850 | 75.650 | 57.905 | 1,570,009 |
| 2025-11-27 | 76.570 | 78.880 | 75.040 | 75.970 | 58.150 | 1,982,499 |
| 2025-11-26 | 75.540 | 78.780 | 74.530 | 75.570 | 57.844 | 2,277,469 |
| 2025-11-25 | 75.840 | 77.590 | 75.170 | 75.360 | 57.683 | 1,960,520 |
| 2025-11-24 | 73.750 | 76.790 | 72.760 | 75.580 | 57.851 | 3,986,857 |
| 2025-11-21 | 76.470 | 79.000 | 71.500 | 72.730 | 55.670 | 3,969,419 |
| 2025-11-20 | 81.140 | 81.700 | 76.540 | 77.220 | 59.107 | 2,835,233 |
| 2025-11-19 | 84.360 | 86.000 | 80.630 | 81.120 | 62.092 | 3,794,857 |
| 2025-11-18 | 90.050 | 92.030 | 83.400 | 85.200 | 65.215 | 6,830,588 |
| 2025-11-17 | 93.000 | 95.000 | 89.010 | 91.510 | 70.045 | 5,847,398 |
| 2025-11-14 | 76.730 | 91.200 | 75.100 | 88.830 | 67.993 | 9,549,000 |
| 2025-11-13 | 75.570 | 77.500 | 75.010 | 76.930 | 58.885 | 2,256,877 |
| 2025-11-12 | 75.440 | 77.980 | 72.500 | 75.770 | 57.997 | 3,065,520 |
| 2025-11-11 | 76.940 | 77.900 | 74.910 | 75.450 | 57.752 | 2,842,128 |
| 2025-11-10 | 80.000 | 81.500 | 75.000 | 76.290 | 58.395 | 3,910,277 |
| 2025-11-07 | 80.580 | 82.880 | 78.300 | 79.810 | 61.089 | 2,595,709 |
| 2025-11-06 | 80.100 | 81.280 | 77.300 | 80.990 | 61.992 | 3,299,348 |
| 2025-11-05 | 82.000 | 83.500 | 78.010 | 79.470 | 60.829 | 4,066,340 |
| 2025-11-04 | 84.000 | 84.990 | 82.800 | 83.500 | 63.914 | 2,987,601 |
| 2025-11-03 | 79.900 | 86.000 | 79.000 | 84.380 | 64.587 | 6,951,831 |
| 2025-10-31 | 78.990 | 81.500 | 77.710 | 79.890 | 61.150 | 4,457,916 |
| 2025-10-30 | 86.700 | 90.590 | 77.600 | 77.710 | 59.482 | 8,270,892 |
| 2025-10-29 | 85.100 | 88.880 | 80.600 | 87.990 | 67.350 | 7,302,680 |
| 2025-10-28 | 84.200 | 90.190 | 82.010 | 85.980 | 65.812 | 6,185,593 |
| 2025-10-27 | 85.110 | 86.980 | 83.000 | 85.010 | 65.069 | 5,968,897 |
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.