Suzhou Recodeal Interconnect System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	46.320	48.290	45.760	46.200	46.200	9,179,441
2026-10-20	44.800	46.400	43.920	45.420	45.420	7,256,139
2026-10-19	44.800	46.000	43.760	44.890	44.890	9,884,718
2026-10-16	46.500	46.500	44.100	44.500	44.500	7,857,260
2026-10-15	45.570	46.620	44.130	44.920	44.920	9,954,627
2026-10-14	50.970	50.980	47.990	48.180	48.180	6,078,362
2026-10-13	48.000	52.130	46.010	50.630	50.630	11,403,004
2026-10-12	51.300	53.060	49.630	49.740	49.740	8,577,527
2026-10-09	52.000	52.370	48.200	50.300	50.300	10,416,215
2026-10-08	56.000	56.590	52.110	52.780	52.780	8,108,276
2026-09-30	58.110	58.800	55.910	56.180	56.180	6,358,981
2026-09-29	56.460	58.250	55.680	57.510	57.510	9,169,799
2026-09-28	61.660	61.670	55.200	56.250	56.250	12,910,523
2026-09-24	66.480	66.680	61.650	61.650	61.650	14,926,278
2026-09-23	68.670	69.300	66.510	66.880	66.880	7,926,507
2026-09-22	70.790	71.500	68.400	68.660	68.660	8,036,739
2026-09-21	70.000	71.490	69.200	69.870	69.870	9,109,015
2026-09-18	70.120	70.500	68.510	69.320	69.320	9,177,102
2026-09-17	69.000	70.490	67.910	68.600	68.600	6,982,475
2026-09-16	65.550	70.470	65.100	69.590	69.590	10,698,617
2026-09-15	66.010	68.100	65.510	65.730	65.730	7,857,412
2026-09-14	65.490	67.200	64.900	66.110	66.110	7,596,080
2026-09-11	68.050	69.200	65.660	66.830	66.830	11,975,146
2026-09-10	67.000	71.590	66.200	69.300	69.300	16,133,709
2026-09-09	67.660	69.580	66.000	67.680	67.680	14,633,574
2026-09-08	63.990	68.130	62.500	66.300	66.300	17,595,184
2026-09-07	59.370	64.220	58.600	63.500	63.500	15,836,143
2026-09-04	60.800	63.300	57.510	58.230	58.230	11,219,223
2026-09-03	61.000	61.410	59.220	60.170	60.170	8,344,557
2026-09-02	60.800	61.500	59.800	60.300	60.300	7,448,846
2026-09-01	65.320	66.500	61.600	62.000	62.000	11,603,069
2026-08-31	63.000	66.200	63.000	65.560	65.560	8,468,697
2026-08-28	68.170	69.290	64.670	64.780	64.780	11,486,772
2026-08-27	62.000	68.620	61.580	68.450	68.450	20,629,173
2026-08-26	62.180	62.800	59.460	61.030	61.030	8,906,629
2026-08-25	63.560	65.850	61.650	61.790	61.790	13,651,016
2026-08-24	63.560	65.700	61.990	64.200	64.200	16,003,936
2026-08-21	61.050	67.630	59.790	63.560	63.560	18,561,722
2026-08-20	58.300	62.180	57.310	61.050	61.050	15,300,236
2026-08-19	61.000	62.780	57.000	57.510	57.510	14,033,465
2026-08-18	66.120	66.120	62.300	63.700	63.700	12,473,185
2026-08-17	63.230	66.600	62.580	65.880	65.880	16,277,038
2026-08-14	63.440	63.990	61.600	63.230	63.230	15,883,484
2026-08-13	59.280	65.100	59.280	61.710	61.710	21,396,973
2026-08-12	55.010	59.580	54.750	58.190	58.190	14,576,249
2026-08-11	54.800	56.260	53.400	55.200	55.200	10,327,209
2026-08-10	57.830	58.660	54.010	55.090	55.090	14,770,442
2026-08-07	58.590	59.500	56.080	58.310	58.310	24,605,620
2026-08-06	52.020	59.390	51.740	58.480	58.480	24,554,929
2026-08-05	48.800	54.880	47.900	53.180	53.180	14,522,939
2026-08-04	47.700	50.310	46.830	49.800	49.800	10,449,548
2026-08-03	48.600	49.330	46.480	47.000	47.000	11,489,651
2026-07-31	51.000	53.100	48.380	48.600	48.600	19,303,906
2026-07-30	51.500	52.080	46.900	47.300	47.300	13,660,146
2026-07-29	53.790	54.690	49.330	52.000	52.000	14,362,134
2026-07-28	58.460	59.480	53.010	53.820	53.820	11,119,982
2026-07-27	60.000	61.180	58.150	60.340	60.340	7,827,323
2026-07-24	60.480	61.400	57.840	59.200	59.200	8,208,057
2026-07-23	61.370	63.080	60.000	61.180	61.180	10,194,952
2026-07-22	59.430	62.200	59.100	60.170	60.170	12,356,292

Page 1 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.