Suzhou Recodeal Interconnect System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	95.300	95.880	90.480	91.500	65.137	11,162,607
2026-04-22	93.990	96.530	90.800	95.500	67.984	12,423,910
2026-04-21	96.640	96.640	92.300	93.750	66.739	11,594,490
2026-04-20	97.220	97.470	94.400	96.710	68.846	12,200,073
2026-04-17	96.500	99.500	95.000	98.000	69.764	14,036,456
2026-04-16	96.900	99.300	95.060	96.690	68.831	11,936,383
2026-04-15	97.510	98.300	93.890	96.050	68.376	17,325,317
2026-04-14	93.790	96.970	90.820	95.700	68.127	19,845,705
2026-04-13	87.140	90.110	87.100	88.500	63.001	7,585,130
2026-04-10	88.570	90.900	87.750	88.000	62.645	10,069,929
2026-04-09	87.840	89.280	87.020	87.380	62.204	7,303,646
2026-04-08	84.500	89.530	84.110	89.260	63.542	13,324,801
2026-04-07	81.900	83.740	80.870	82.070	58.424	5,913,440
2026-04-03	83.570	84.100	81.020	82.000	58.374	6,933,420
2026-04-02	83.000	84.550	81.650	82.020	58.388	6,090,670
2026-04-01	83.080	84.350	81.550	83.900	59.727	8,545,906
2026-03-31	83.880	84.900	79.410	80.280	57.150	13,251,050
2026-03-30	85.770	86.500	83.300	84.260	59.983	11,053,210
2026-03-27	86.000	89.490	83.850	87.600	62.360	9,447,180
2026-03-26	91.070	92.290	87.830	88.290	62.852	9,148,582
2026-03-25	88.000	94.770	88.000	91.780	65.336	16,489,421
2026-03-24	86.990	88.000	83.300	87.100	62.005	12,833,339
2026-03-23	88.800	90.700	84.360	85.560	60.908	19,376,058
2026-03-20	94.800	98.790	92.100	92.100	65.564	19,100,859
2026-03-19	88.070	98.690	88.070	95.200	67.771	24,475,997
2026-03-18	88.000	93.530	85.600	91.450	65.101	15,681,384
2026-03-17	96.710	98.880	87.000	87.120	62.019	18,078,401
2026-03-16	87.570	93.990	85.110	93.650	66.667	12,059,688
2026-03-13	87.000	89.470	86.070	86.920	61.876	8,415,257
2026-03-12	90.800	91.210	86.730	87.980	62.631	8,947,435
2026-03-11	95.520	96.460	91.140	91.210	64.930	10,688,623
2026-03-10	91.000	96.390	90.210	95.140	67.728	13,670,293
2026-03-09	89.530	90.500	83.300	88.960	63.329	15,602,909
2026-03-06	95.350	97.000	92.000	92.660	65.963	11,155,331
2026-03-05	96.400	100.80	94.700	95.520	67.999	15,776,045
2026-03-04	92.390	95.480	91.000	91.810	65.357	10,246,020
2026-03-03	100.03	100.98	93.220	93.800	66.774	17,265,876
2026-03-02	102.35	106.00	98.020	99.450	70.796	19,813,381
2026-02-27	102.00	109.50	100.00	105.35	74.996	22,935,088
2026-02-26	98.900	108.00	92.920	105.41	75.039	36,206,555
2026-02-25	98.470	101.90	93.660	97.460	69.380	26,266,161
2026-02-24	82.100	95.000	81.370	94.000	66.917	29,004,642
2026-02-13	81.780	82.550	80.510	80.600	57.377	4,352,517
2026-02-12	80.030	82.540	80.030	82.300	58.588	5,210,907
2026-02-11	80.600	81.980	79.860	80.080	57.007	4,157,984
2026-02-10	84.000	84.590	81.200	81.200	57.804	5,656,425
2026-02-09	80.600	82.590	79.860	82.190	58.509	6,000,878
2026-02-06	78.980	80.490	78.080	79.100	56.310	5,130,007
2026-02-05	81.700	82.740	79.600	79.700	56.737	6,920,096
2026-02-04	83.770	84.800	80.200	82.200	58.516	9,068,868
2026-02-03	83.580	84.820	82.000	84.450	60.118	8,006,496
2026-02-02	86.510	87.680	81.850	82.300	58.588	11,157,473
2026-01-30	87.540	88.830	83.210	86.460	61.549	12,644,555
2026-01-29	93.310	94.260	87.880	88.000	62.645	14,794,514
2026-01-28	94.660	96.900	93.660	95.100	67.700	10,498,625
2026-01-27	89.000	97.500	87.200	94.010	66.924	16,363,883
2026-01-26	89.510	90.580	87.760	89.000	63.357	8,405,481
2026-01-23	92.330	93.000	90.150	90.220	64.226	12,502,721
2026-01-22	90.980	95.000	87.510	93.900	66.845	19,944,285
2026-01-21	85.980	91.600	85.670	90.950	64.745	17,043,899

← NewerPage 3 of 21 · 1,213 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.