Jiangsu Recbio Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 0 |
| 2024-08-06 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 0 |
| 2024-08-05 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 0 |
| 2024-08-02 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 0 |
| 2024-08-01 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 0 |
| 2024-07-31 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 0 |
| 2024-07-30 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2024-07-29 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2024-07-26 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2024-07-25 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2024-07-24 | 8.990 | 8.990 | 8.980 | 8.980 | 8.980 | 11,500 |
| 2024-07-23 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 0 |
| 2024-07-22 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 0 |
| 2024-07-19 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 0 |
| 2024-07-18 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 0 |
| 2024-07-17 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 0 |
| 2024-07-16 | 9.000 | 9.000 | 8.970 | 8.970 | 8.970 | 500 |
| 2024-07-15 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 500 |
| 2024-07-12 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 500 |
| 2024-07-11 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 |
| 2024-07-10 | 8.600 | 9.000 | 8.500 | 9.000 | 9.000 | 10,500 |
| 2024-07-09 | 8.150 | 8.500 | 8.150 | 8.500 | 8.500 | 6,000 |
| 2024-07-08 | 8.100 | 8.150 | 8.100 | 8.150 | 8.150 | 1,000 |
| 2024-07-05 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 1,000 |
| 2024-07-04 | 8.330 | 8.330 | 8.180 | 8.270 | 8.270 | 1,500 |
| 2024-07-03 | 8.040 | 8.100 | 8.040 | 8.100 | 8.100 | 2,000 |
| 2024-07-02 | 8.590 | 8.590 | 8.290 | 8.290 | 8.290 | 1,000 |
| 2024-06-28 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 0 |
| 2024-06-27 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2024-06-26 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 0 |
| 2024-06-25 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 0 |
| 2024-06-24 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 0 |
| 2024-06-21 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | 0 |
| 2024-06-20 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | 0 |
| 2024-06-19 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | 0 |
| 2024-06-18 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | 0 |
| 2024-06-17 | 9.970 | 9.970 | 9.420 | 9.420 | 9.420 | 500 |
| 2024-06-14 | 9.070 | 9.070 | 9.050 | 9.050 | 9.050 | 500 |
| 2024-06-13 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 0 |
| 2024-06-12 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 0 |
| 2024-06-11 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 0 |
| 2024-06-07 | 7.900 | 7.900 | 7.890 | 7.890 | 7.890 | 4,000 |
| 2024-06-06 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 2,000 |
| 2024-06-05 | 8.050 | 8.060 | 7.910 | 7.980 | 7.980 | 2,500 |
| 2024-06-04 | 8.020 | 8.360 | 8.020 | 8.100 | 8.100 | 16,000 |
| 2024-06-03 | 8.980 | 8.980 | 8.460 | 8.510 | 8.510 | 11,000 |
| 2024-05-31 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 1,000 |
| 2024-05-30 | 8.850 | 8.850 | 8.830 | 8.830 | 8.830 | 1,500 |
| 2024-05-29 | 8.910 | 8.910 | 8.900 | 8.900 | 8.900 | 3,000 |
| 2024-05-28 | 9.020 | 9.020 | 8.520 | 8.520 | 8.520 | 19,500 |
| 2024-05-27 | 9.050 | 9.050 | 9.000 | 9.000 | 9.000 | 3,000 |
| 2024-05-24 | 9.100 | 9.100 | 8.750 | 8.840 | 8.840 | 6,500 |
| 2024-05-23 | 9.100 | 9.100 | 8.760 | 8.960 | 8.960 | 10,500 |
| 2024-05-22 | 9.000 | 9.170 | 8.990 | 9.150 | 9.150 | 6,500 |
| 2024-05-21 | 9.150 | 9.150 | 8.970 | 8.990 | 8.990 | 2,000 |
| 2024-05-20 | 9.250 | 9.250 | 8.950 | 9.200 | 9.200 | 4,500 |
| 2024-05-17 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-05-16 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2024-05-14 | 9.200 | 9.200 | 8.910 | 9.190 | 9.190 | 5,500 |
| 2024-05-13 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.