Jiangsu Recbio Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 8.400 | 8.400 | 8.100 | 8.100 | 8.100 | 2,500 |
| 2025-07-30 | 8.390 | 8.400 | 8.220 | 8.220 | 8.220 | 18,500 |
| 2025-07-29 | 8.400 | 8.400 | 8.070 | 8.120 | 8.120 | 16,000 |
| 2025-07-28 | 8.190 | 8.190 | 7.920 | 8.060 | 8.060 | 37,000 |
| 2025-07-25 | 8.000 | 8.000 | 7.310 | 7.840 | 7.840 | 18,500 |
| 2025-07-24 | 8.400 | 8.650 | 8.010 | 8.100 | 8.100 | 273,500 |
| 2025-07-23 | 7.980 | 8.410 | 7.980 | 8.400 | 8.400 | 18,500 |
| 2025-07-22 | 8.400 | 8.400 | 8.020 | 8.390 | 8.390 | 57,000 |
| 2025-07-21 | 8.400 | 8.740 | 8.300 | 8.400 | 8.400 | 732,500 |
| 2025-07-18 | 8.800 | 8.800 | 7.940 | 7.940 | 7.940 | 19,000 |
| 2025-07-17 | 8.200 | 8.200 | 7.810 | 7.850 | 7.850 | 23,500 |
| 2025-07-16 | 7.710 | 8.000 | 7.710 | 7.800 | 7.800 | 29,000 |
| 2025-07-15 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 0 |
| 2025-07-14 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 0 |
| 2025-07-11 | 7.900 | 7.900 | 7.650 | 7.720 | 7.720 | 48,000 |
| 2025-07-10 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 5,000 |
| 2025-07-09 | 7.940 | 7.950 | 7.800 | 7.940 | 7.940 | 14,500 |
| 2025-07-08 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 1,000 |
| 2025-07-07 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 5,000 |
| 2025-07-04 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 1,000 |
| 2025-07-03 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 0 |
| 2025-07-02 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 1,000 |
| 2025-06-30 | 8.110 | 8.290 | 7.810 | 7.950 | 7.950 | 3,000 |
| 2025-06-27 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2025-06-26 | 8.200 | 8.300 | 7.800 | 7.950 | 7.950 | 580,500 |
| 2025-06-25 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 2,624,250 |
| 2025-06-24 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 1,577,250 |
| 2025-06-23 | 8.300 | 8.390 | 8.090 | 8.290 | 8.290 | 6,500 |
| 2025-06-20 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 0 |
| 2025-06-19 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 0 |
| 2025-06-18 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 0 |
| 2025-06-17 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 10,000 |
| 2025-06-16 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 1,500 |
| 2025-06-13 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1,500 |
| 2025-06-12 | 8.290 | 8.300 | 8.080 | 8.300 | 8.300 | 12,500 |
| 2025-06-11 | 8.120 | 8.390 | 8.120 | 8.300 | 8.300 | 4,500 |
| 2025-06-10 | 8.300 | 8.300 | 8.000 | 8.270 | 8.270 | 42,000 |
| 2025-06-09 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 33,000 |
| 2025-06-06 | 8.160 | 8.530 | 8.140 | 8.530 | 8.530 | 33,000 |
| 2025-06-05 | 8.520 | 8.530 | 8.110 | 8.300 | 8.300 | 28,500 |
| 2025-06-04 | 8.490 | 8.490 | 8.160 | 8.390 | 8.390 | 3,500 |
| 2025-06-03 | 8.490 | 8.500 | 8.110 | 8.490 | 8.490 | 7,000 |
| 2025-06-02 | 8.360 | 8.400 | 8.010 | 8.320 | 8.320 | 19,500 |
| 2025-05-30 | 8.600 | 8.600 | 8.400 | 8.540 | 8.540 | 4,000 |
| 2025-05-29 | 8.710 | 8.780 | 8.360 | 8.360 | 8.360 | 72,500 |
| 2025-05-28 | 8.700 | 8.700 | 8.360 | 8.680 | 8.680 | 23,000 |
| 2025-05-27 | 8.620 | 8.700 | 7.990 | 8.700 | 8.700 | 21,500 |
| 2025-05-26 | 8.990 | 8.990 | 7.880 | 8.390 | 8.390 | 54,000 |
| 2025-05-23 | 8.390 | 8.660 | 8.270 | 8.550 | 8.550 | 27,000 |
| 2025-05-22 | 9.250 | 9.250 | 8.120 | 8.720 | 8.720 | 172,500 |
| 2025-05-21 | 9.290 | 9.290 | 8.800 | 9.060 | 9.060 | 6,000 |
| 2025-05-20 | 7.810 | 9.170 | 7.810 | 9.040 | 9.040 | 33,000 |
| 2025-05-19 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 0 |
| 2025-05-16 | 9.270 | 9.280 | 8.410 | 9.180 | 9.180 | 3,000 |
| 2025-05-15 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 0 |
| 2025-05-14 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2025-05-13 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 3,500 |
| 2025-05-12 | 8.850 | 8.900 | 8.850 | 8.880 | 8.880 | 5,000 |
| 2025-05-09 | 8.690 | 8.690 | 8.640 | 8.680 | 8.680 | 5,000 |
| 2025-05-08 | 8.600 | 8.600 | 8.590 | 8.590 | 8.590 | 4,000 |
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.