Suzhou Recodeal Interconnect System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	70.600	72.490	70.430	72.000	51.255	7,520,956
2025-10-23	72.500	72.530	68.870	69.920	49.775	6,509,788
2025-10-22	71.150	72.680	70.550	71.660	51.013	6,242,108
2025-10-21	69.540	72.480	68.600	71.370	50.807	9,833,175
2025-10-20	67.850	70.280	67.000	69.110	49.198	11,757,095
2025-10-17	70.990	70.990	65.600	65.600	46.699	10,231,774
2025-10-16	70.590	72.000	70.020	70.400	50.116	5,005,173
2025-10-15	69.900	71.480	69.250	71.300	50.757	6,408,806
2025-10-14	75.000	75.600	69.600	69.900	49.760	11,067,142
2025-10-13	70.800	75.300	70.800	74.300	52.892	9,796,903
2025-10-10	79.500	79.900	76.000	76.600	54.530	10,951,236
2025-10-09	76.230	81.660	76.230	80.130	57.043	18,323,054
2025-09-30	75.300	77.450	74.180	75.120	53.476	10,757,402
2025-09-29	75.000	75.800	74.000	74.790	53.241	9,281,668
2025-09-26	80.550	81.300	75.000	75.000	53.391	18,346,813
2025-09-25	79.800	82.280	78.600	81.030	57.683	14,237,510
2025-09-24	82.600	82.600	78.580	80.430	57.256	19,559,155
2025-09-23	84.880	86.340	80.900	84.110	59.876	19,770,451
2025-09-22	79.500	85.160	79.000	82.880	59.000	15,386,588
2025-09-19	81.500	81.830	79.330	79.830	56.829	12,919,365
2025-09-18	82.550	85.200	79.600	81.020	57.676	23,565,311
2025-09-17	78.450	86.670	78.450	82.100	58.445	29,666,099
2025-09-16	75.600	77.770	74.310	76.990	54.807	16,158,969
2025-09-15	76.620	78.300	73.800	75.670	53.868	19,462,018
2025-09-12	74.010	77.800	72.500	76.290	54.309	24,857,527
2025-09-11	71.510	75.550	70.890	74.800	53.248	21,594,064
2025-09-10	71.480	72.980	70.370	70.680	50.315	13,563,680
2025-09-09	72.000	73.460	69.500	70.320	50.059	12,564,932
2025-09-08	72.750	73.180	69.660	72.400	51.540	18,139,741
2025-09-05	70.920	73.550	69.010	73.090	52.031	21,207,396
2025-09-04	75.000	79.180	68.880	70.520	50.202	29,020,566
2025-09-03	70.640	74.560	68.500	71.600	50.970	16,557,675
2025-09-02	75.950	78.760	70.030	70.900	50.472	26,377,188
2025-09-01	76.750	77.270	73.030	76.050	54.138	19,670,081
2025-08-29	77.500	79.700	75.420	76.720	54.615	20,199,134
2025-08-28	73.580	78.680	71.980	78.060	55.569	27,603,679
2025-08-27	70.290	75.770	70.180	72.740	51.782	28,453,082
2025-08-26	73.420	73.860	70.000	70.100	49.903	20,528,055
2025-08-25	72.480	74.260	70.800	73.300	52.181	21,657,297
2025-08-22	70.780	73.100	70.780	72.390	51.533	15,361,074
2025-08-21	73.740	74.500	70.200	70.970	50.522	20,321,350
2025-08-20	76.000	76.000	71.020	74.350	52.928	28,439,608
2025-08-19	76.430	85.000	73.310	80.660	57.420	35,153,318
2025-08-18	80.860	81.800	75.500	77.830	55.405	31,371,995
2025-08-15	70.890	80.510	70.200	77.800	55.384	32,933,860
2025-08-14	73.890	77.100	70.600	70.800	50.401	30,231,581
2025-08-13	68.690	72.270	67.660	71.590	50.963	31,695,680
2025-08-12	70.800	70.900	66.800	68.400	48.692	19,866,327
2025-08-11	67.010	68.550	65.120	67.980	48.393	18,604,349
2025-08-08	69.000	69.500	66.260	66.350	47.233	28,439,142
2025-08-07	67.980	72.500	67.000	70.910	50.479	39,680,200
2025-08-06	68.460	68.800	66.150	67.570	48.102	21,909,027
2025-08-05	67.500	68.860	66.100	67.370	47.959	31,287,618
2025-08-04	67.000	69.990	65.100	67.200	47.838	53,852,491
2025-08-01	53.800	64.100	53.800	64.100	45.631	48,482,609
2025-07-31	50.980	56.560	50.980	53.420	38.028	38,260,436
2025-07-30	51.700	51.970	50.050	50.270	35.786	13,777,750
2025-07-29	49.890	53.510	48.920	52.170	37.139	22,094,079
2025-07-28	49.590	50.080	49.210	49.940	35.551	9,968,385
2025-07-25	49.190	49.680	48.910	49.640	35.338	7,675,637

← NewerPage 5 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.