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
2026-10-21	55.350	56.360	54.310	55.000	55.000	1,483,164
2026-10-20	53.100	56.490	51.420	55.500	55.500	2,516,635
2026-10-19	51.510	52.400	48.400	51.870	51.870	1,815,510
2026-10-16	53.100	53.990	51.810	52.020	52.020	1,586,822
2026-10-15	54.760	54.970	52.010	52.010	52.010	1,675,740
2026-10-14	57.200	58.100	55.080	55.600	55.600	1,978,318
2026-10-13	55.230	57.410	52.800	56.500	56.500	1,834,452
2026-10-12	55.400	57.770	55.010	56.230	56.230	2,082,447
2026-10-09	58.200	58.300	52.800	55.700	55.700	2,687,118
2026-10-08	59.620	62.330	58.150	58.740	58.740	2,402,852
2026-09-30	61.700	62.800	59.550	59.620	59.620	1,557,845
2026-09-29	62.000	63.390	61.020	61.420	61.420	1,513,724
2026-09-28	66.060	66.360	61.440	62.560	62.560	2,281,070
2026-09-24	67.600	67.690	65.410	65.650	65.650	2,312,150
2026-09-23	69.500	70.800	66.900	67.980	67.980	3,797,332
2026-09-22	65.800	72.340	65.800	70.500	70.500	4,495,107
2026-09-21	63.840	64.990	63.510	64.500	64.500	2,390,400
2026-09-18	60.860	64.800	60.310	63.650	63.650	3,490,053
2026-09-17	58.980	61.230	58.380	60.250	60.250	3,161,580
2026-09-16	55.190	59.580	54.640	59.190	59.190	3,252,747
2026-09-15	55.210	56.360	54.020	55.240	55.240	1,841,330
2026-09-14	51.830	56.150	51.490	55.490	55.490	2,479,560
2026-09-11	53.020	53.950	50.210	52.480	52.480	2,233,970
2026-09-10	57.580	58.380	53.210	54.150	54.150	2,564,160
2026-09-09	53.980	55.460	53.620	54.650	54.650	1,454,138
2026-09-08	55.470	55.560	53.800	54.100	54.100	1,445,861
2026-09-07	53.630	55.850	53.560	55.450	55.450	1,675,589
2026-09-04	55.860	56.600	53.160	53.590	53.590	2,043,630
2026-09-03	55.330	56.580	53.710	55.860	55.860	2,725,990
2026-09-02	56.000	56.250	54.370	55.300	55.300	1,500,084
2026-09-01	57.860	58.860	55.220	56.010	56.010	2,510,517
2026-08-31	55.690	58.880	55.490	58.600	58.600	2,942,050
2026-08-28	54.720	57.600	53.510	56.270	56.270	3,418,439
2026-08-27	54.230	55.630	53.200	55.480	55.480	2,568,753
2026-08-26	54.150	56.550	52.740	54.180	54.180	2,991,076
2026-08-25	54.160	55.740	52.880	54.500	54.500	3,404,061
2026-08-24	56.680	57.800	53.370	55.100	55.100	4,865,919
2026-08-21	57.490	58.470	55.180	57.140	57.140	7,118,416
2026-08-20	51.900	60.730	50.980	55.790	55.790	6,753,389
2026-08-19	54.370	54.650	50.530	50.610	50.610	1,890,206
2026-08-18	55.450	56.540	54.680	55.430	55.430	1,393,396
2026-08-17	53.280	55.600	53.050	55.480	55.480	1,956,320
2026-08-14	52.690	54.470	52.300	53.550	53.550	1,562,789
2026-08-13	54.060	54.250	52.500	52.500	52.500	2,144,355
2026-08-12	52.210	54.950	51.550	53.500	53.500	2,666,320
2026-08-11	50.880	53.080	50.420	52.040	52.040	2,695,664
2026-08-10	51.570	52.600	49.720	50.890	50.890	2,466,181
2026-08-07	50.980	52.200	50.280	51.570	51.570	2,770,510
2026-08-06	49.330	51.230	49.030	50.350	50.350	2,532,110
2026-08-05	47.870	51.000	47.660	50.200	50.200	2,894,296
2026-08-04	46.130	48.200	45.730	48.080	48.080	3,339,465
2026-08-03	46.160	46.990	45.130	45.860	45.860	2,349,698
2026-07-31	45.450	47.940	45.450	45.730	45.730	3,019,470
2026-07-30	45.950	46.970	42.880	43.490	43.490	3,054,146
2026-07-29	47.180	47.180	43.840	45.650	45.650	2,534,240
2026-07-28	47.970	48.690	45.900	46.160	46.160	2,022,070
2026-07-27	45.650	48.840	45.170	48.610	48.610	2,462,331
2026-07-24	45.380	46.560	44.800	45.630	45.630	1,830,150
2026-07-23	46.090	47.700	45.060	46.300	46.300	2,238,594
2026-07-22	46.130	47.800	44.790	45.200	45.200	2,660,626

Page 1 of 5 · 243 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.