Suzhou Recodeal Interconnect System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	87.700	87.870	83.120	87.000	61.933	12,268,923
2026-01-19	86.950	89.450	84.800	87.900	62.574	11,937,142
2026-01-16	85.760	90.290	85.700	86.390	61.499	17,863,818
2026-01-15	81.000	84.800	80.480	84.800	60.367	13,546,220
2026-01-14	80.130	81.960	79.200	80.380	57.221	10,269,355
2026-01-13	82.360	83.120	79.700	80.020	56.964	11,490,732
2026-01-12	82.950	84.480	78.900	82.340	58.616	14,867,176
2026-01-09	82.500	83.780	80.390	82.630	58.822	10,958,599
2026-01-08	83.000	84.030	81.810	82.150	58.481	10,894,431
2026-01-07	81.810	84.490	81.440	82.850	58.979	12,827,064
2026-01-06	83.010	83.230	81.000	81.700	58.160	12,695,125
2026-01-05	83.010	84.510	81.900	83.300	59.299	12,300,078
2025-12-31	86.000	86.760	82.380	83.000	59.086	13,983,580
2025-12-30	88.500	90.040	86.250	86.410	61.513	15,149,194
2025-12-29	85.940	93.140	85.940	90.050	64.105	19,228,661
2025-12-26	89.250	90.980	85.000	86.480	61.563	18,880,337
2025-12-25	82.000	91.770	82.000	88.030	62.667	31,184,417
2025-12-24	79.570	80.870	79.110	80.260	57.135	10,639,106
2025-12-23	78.910	81.370	78.000	79.630	56.687	13,183,660
2025-12-22	76.490	80.240	75.330	79.220	56.395	15,368,168
2025-12-19	77.770	78.150	75.000	75.420	53.690	9,653,239
2025-12-18	77.560	78.990	76.870	77.150	54.921	8,786,227
2025-12-17	76.320	79.480	76.320	79.090	56.302	13,756,444
2025-12-16	80.200	80.880	75.410	76.090	54.167	12,449,575
2025-12-15	80.510	83.000	79.930	80.440	57.263	12,131,162
2025-12-12	84.000	84.900	79.500	83.760	59.627	18,784,477
2025-12-11	89.100	89.860	85.020	85.050	60.545	12,931,683
2025-12-10	87.940	89.690	85.310	88.970	63.336	19,082,368
2025-12-09	89.000	91.490	87.020	89.800	63.927	33,001,308
2025-12-08	73.150	86.770	73.150	86.770	61.770	35,434,543
2025-12-05	70.630	73.000	69.680	72.310	51.476	8,343,014
2025-12-04	69.600	71.280	68.890	70.600	50.259	5,994,006
2025-12-03	71.820	72.980	69.810	70.270	50.024	9,581,226
2025-12-02	74.100	75.660	70.150	71.860	51.156	12,608,842
2025-12-01	69.200	72.370	69.090	71.360	50.800	11,212,275
2025-11-28	67.850	69.820	67.600	68.800	48.977	5,211,364
2025-11-27	69.480	71.320	67.850	68.000	48.408	8,627,186
2025-11-26	68.130	71.770	67.580	69.360	49.376	9,573,610
2025-11-25	67.750	71.250	66.330	69.030	49.141	12,843,234
2025-11-24	65.520	66.650	64.310	65.300	46.486	9,147,132
2025-11-21	69.390	70.860	64.300	64.560	45.959	16,450,767
2025-11-20	72.000	74.900	69.410	71.650	51.006	13,145,305
2025-11-19	70.680	70.880	67.610	68.110	48.486	7,324,493
2025-11-18	72.790	73.110	70.250	70.780	50.387	10,705,228
2025-11-17	72.380	76.000	71.560	73.650	52.430	14,820,877
2025-11-14	73.400	73.980	71.270	72.000	51.255	12,107,996
2025-11-13	73.950	77.590	73.380	76.150	54.210	18,530,171
2025-11-12	71.000	76.760	69.120	75.690	53.882	25,215,352
2025-11-11	70.500	71.230	67.500	68.190	48.543	7,236,063
2025-11-10	71.700	72.450	67.800	69.450	49.440	11,460,321
2025-11-07	72.580	73.430	70.780	71.910	51.191	8,712,900
2025-11-06	72.840	73.980	71.800	73.240	52.138	9,902,601
2025-11-05	72.600	73.590	71.020	72.690	51.746	10,986,694
2025-11-04	80.200	81.770	73.800	74.400	52.964	16,217,394
2025-11-03	76.180	81.600	76.180	80.180	57.078	19,043,112
2025-10-31	78.000	81.620	75.360	76.900	54.743	17,221,640
2025-10-30	77.400	79.950	76.170	76.860	54.715	9,654,815
2025-10-29	79.020	79.990	76.600	79.490	56.587	10,150,772
2025-10-28	75.000	78.910	74.500	77.390	55.092	12,814,537
2025-10-27	73.630	77.770	72.800	75.260	53.576	13,171,830

← NewerPage 4 of 21 · 1,212 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.