Jiangsu Recbio Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 9.300 | 9.300 | 9.200 | 9.200 | 9.200 | 3,500 |
| 2024-05-09 | 9.150 | 9.150 | 8.830 | 8.860 | 8.860 | 11,428 |
| 2024-05-08 | 9.230 | 9.230 | 8.850 | 8.900 | 8.900 | 20,000 |
| 2024-05-07 | 9.300 | 9.300 | 8.780 | 8.900 | 8.900 | 34,000 |
| 2024-05-06 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 500 |
| 2024-05-03 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 1,000 |
| 2024-05-02 | 9.200 | 9.310 | 9.190 | 9.190 | 9.190 | 2,500 |
| 2024-04-30 | 9.300 | 9.300 | 8.990 | 9.000 | 9.000 | 4,500 |
| 2024-04-29 | 9.300 | 9.300 | 9.230 | 9.230 | 9.230 | 5,500 |
| 2024-04-26 | 9.300 | 9.300 | 9.130 | 9.130 | 9.130 | 38,500 |
| 2024-04-25 | 9.300 | 9.300 | 9.130 | 9.130 | 9.130 | 39,000 |
| 2024-04-24 | 9.300 | 9.300 | 9.170 | 9.170 | 9.170 | 31,000 |
| 2024-04-23 | 9.300 | 9.300 | 9.150 | 9.150 | 9.150 | 30,000 |
| 2024-04-22 | 9.300 | 9.300 | 9.140 | 9.150 | 9.150 | 33,500 |
| 2024-04-19 | 9.300 | 9.300 | 9.290 | 9.290 | 9.290 | 4,000 |
| 2024-04-18 | 9.300 | 9.300 | 9.070 | 9.070 | 9.070 | 36,000 |
| 2024-04-17 | 9.210 | 9.210 | 9.070 | 9.070 | 9.070 | 37,500 |
| 2024-04-16 | 9.300 | 9.300 | 9.170 | 9.170 | 9.170 | 28,000 |
| 2024-04-15 | 9.310 | 9.310 | 9.280 | 9.280 | 9.280 | 9,000 |
| 2024-04-12 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 1,500 |
| 2024-04-11 | 9.590 | 9.590 | 9.580 | 9.580 | 9.580 | 1,500 |
| 2024-04-10 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 0 |
| 2024-04-09 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 0 |
| 2024-04-08 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 0 |
| 2024-04-05 | 9.600 | 9.600 | 9.580 | 9.580 | 9.580 | 2,000 |
| 2024-04-03 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2024-04-02 | 8.330 | 9.800 | 8.000 | 9.580 | 9.580 | 85,500 |
| 2024-03-28 | 9.860 | 9.860 | 9.220 | 9.800 | 9.800 | 45,500 |
| 2024-03-27 | 9.300 | 9.900 | 9.300 | 9.860 | 9.860 | 34,414 |
| 2024-03-26 | 9.000 | 9.260 | 8.990 | 9.260 | 9.260 | 12,500 |
| 2024-03-25 | 8.500 | 9.000 | 8.490 | 8.860 | 8.860 | 20,500 |
| 2024-03-22 | 8.000 | 8.100 | 7.950 | 8.000 | 8.000 | 29,000 |
| 2024-03-21 | 8.050 | 8.050 | 7.990 | 8.000 | 8.000 | 10,000 |
| 2024-03-20 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2024-03-19 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2024-03-18 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2024-03-15 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2024-03-14 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2024-03-13 | 8.000 | 8.050 | 8.000 | 8.050 | 8.050 | 5,000 |
| 2024-03-12 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 0 |
| 2024-03-11 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 9,500 |
| 2024-03-08 | 8.240 | 8.240 | 8.180 | 8.180 | 8.180 | 11,500 |
| 2024-03-07 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 0 |
| 2024-03-06 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 500 |
| 2024-03-05 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 0 |
| 2024-03-04 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 0 |
| 2024-03-01 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 0 |
| 2024-02-29 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 0 |
| 2024-02-28 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 0 |
| 2024-02-27 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 0 |
| 2024-02-26 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 1,500 |
| 2024-02-23 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 0 |
| 2024-02-22 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 205 |
| 2024-02-21 | 8.080 | 8.480 | 8.080 | 8.480 | 8.480 | 1,500 |
| 2024-02-20 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-02-19 | 8.090 | 8.500 | 8.090 | 8.500 | 8.500 | 500 |
| 2024-02-16 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 2,000 |
| 2024-02-15 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 1,000 |
| 2024-02-14 | 8.400 | 8.580 | 8.400 | 8.580 | 8.580 | 1,000 |
| 2024-02-09 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 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.