Suzhou Recodeal Interconnect System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	56.770	60.160	50.000	60.000	60.000	19,700,626
2026-07-20	64.580	65.110	53.470	56.300	56.300	15,678,811
2026-07-17	67.780	68.000	61.000	61.410	61.410	13,924,586
2026-07-16	71.850	71.850	67.070	67.800	67.800	9,511,782
2026-07-15	74.200	75.480	70.520	71.520	71.520	9,233,790
2026-07-14	73.200	73.890	68.000	72.880	72.880	10,298,088
2026-07-13	78.650	80.600	71.180	71.980	71.980	12,568,021
2026-07-10	81.700	88.580	79.160	79.160	79.160	18,152,179
2026-07-09	83.000	84.500	76.760	81.730	81.730	12,607,512
2026-07-08	80.930	82.500	77.150	80.860	80.860	10,852,877
2026-07-07	83.930	85.750	79.200	79.400	79.400	9,436,467
2026-07-06	83.000	88.980	82.180	83.750	83.750	10,639,956
2026-07-03	85.920	87.440	82.210	83.000	83.000	9,755,021
2026-07-02	88.800	90.160	83.020	84.240	84.240	13,610,951
2026-07-01	96.030	99.740	91.050	91.760	91.760	12,063,593
2026-06-30	89.880	96.890	88.310	95.970	95.970	12,621,039
2026-06-29	93.280	94.150	86.500	89.860	89.860	13,839,656
2026-06-26	100.51	101.00	92.610	92.910	92.910	15,282,186
2026-06-25	100.00	105.40	100.00	102.50	102.50	14,659,184
2026-06-24	97.000	101.50	95.230	99.800	99.800	15,661,665
2026-06-23	97.660	99.500	93.600	95.210	95.210	14,303,714
2026-06-22	103.00	105.46	95.520	97.910	97.910	18,071,554
2026-06-18	93.280	98.200	93.000	97.220	97.220	15,169,185
2026-06-17	87.980	94.390	87.180	93.400	93.400	14,469,681
2026-06-16	123.98	126.57	122.31	124.54	88.657	11,343,577
2026-06-15	111.88	126.00	111.52	124.50	88.629	16,560,033
2026-06-12	115.00	117.00	109.00	109.07	77.644	9,743,633
2026-06-11	113.80	117.23	109.47	110.62	78.748	11,421,905
2026-06-10	119.23	121.00	111.99	113.83	81.033	12,664,390
2026-06-09	118.00	124.68	114.45	122.69	87.340	18,328,361
2026-06-08	116.91	122.50	115.00	115.65	82.329	14,402,864
2026-06-05	134.00	138.60	125.28	126.11	89.775	22,916,566
2026-06-04	122.43	135.01	121.51	135.00	96.103	21,421,806
2026-06-03	121.02	133.41	120.20	124.99	88.978	17,798,876
2026-06-02	118.80	121.36	115.01	119.29	84.920	10,351,915
2026-06-01	124.00	126.50	118.11	119.01	84.720	12,985,103
2026-05-29	128.96	130.88	118.00	119.37	84.977	14,070,872
2026-05-28	126.43	132.00	123.56	128.01	91.127	12,689,916
2026-05-27	132.62	134.97	125.60	126.28	89.896	13,366,371
2026-05-26	137.03	137.77	128.97	130.71	93.049	11,906,342
2026-05-25	137.10	139.00	130.30	136.23	96.979	12,285,418
2026-05-22	135.71	139.90	134.54	136.73	97.335	12,910,401
2026-05-21	142.00	147.99	132.00	132.61	94.402	15,141,239
2026-05-20	139.39	143.80	137.80	140.43	99.969	12,359,344
2026-05-19	143.00	144.90	135.00	139.30	99.164	18,033,156
2026-05-18	131.21	146.96	129.17	144.77	103.06	27,038,974
2026-05-15	134.53	138.00	129.80	131.73	93.776	10,331,526
2026-05-14	139.39	140.00	130.80	134.53	95.769	14,477,300
2026-05-13	133.00	138.95	131.56	136.12	96.901	14,264,048
2026-05-12	127.90	141.57	124.00	136.75	97.349	25,391,983
2026-05-11	123.41	130.50	120.01	127.73	90.928	23,589,907
2026-05-08	124.22	124.22	118.30	121.00	86.137	15,492,170
2026-05-07	125.35	129.50	123.25	124.91	88.921	24,054,543
2026-05-06	108.15	126.00	106.89	126.00	89.697	36,098,834
2026-04-30	94.210	107.49	94.210	105.00	74.747	32,144,336
2026-04-29	89.760	97.700	89.000	92.420	65.792	22,353,354
2026-04-28	91.880	92.230	89.010	90.170	64.190	9,462,072
2026-04-27	92.310	93.390	90.200	90.950	64.745	8,924,715
2026-04-24	91.030	93.500	89.500	92.000	65.493	10,988,248
2026-04-23	95.300	95.880	90.480	91.500	65.137	11,162,607

← NewerPage 2 of 5 · 243 trading daysOlder →

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.