Jiangsu Recbio Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 8.490 | 8.490 | 8.480 | 8.480 | 8.480 | 4,000 |
| 2025-05-06 | 8.300 | 8.310 | 8.280 | 8.300 | 8.300 | 6,000 |
| 2025-05-02 | 7.800 | 8.190 | 7.800 | 8.000 | 8.000 | 8,500 |
| 2025-04-30 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 7,500 |
| 2025-04-29 | 7.660 | 7.790 | 7.500 | 7.790 | 7.790 | 6,000 |
| 2025-04-28 | 7.480 | 7.600 | 7.480 | 7.590 | 7.590 | 11,000 |
| 2025-04-25 | 7.280 | 7.580 | 7.280 | 7.580 | 7.580 | 27,000 |
| 2025-04-24 | 7.300 | 7.380 | 7.300 | 7.380 | 7.380 | 3,500 |
| 2025-04-23 | 7.200 | 7.210 | 7.100 | 7.210 | 7.210 | 9,000 |
| 2025-04-22 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 0 |
| 2025-04-17 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 0 |
| 2025-04-16 | 7.000 | 7.030 | 7.000 | 7.030 | 7.030 | 10,000 |
| 2025-04-15 | 7.010 | 7.010 | 6.990 | 6.990 | 6.990 | 14,500 |
| 2025-04-14 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 0 |
| 2025-04-11 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 0 |
| 2025-04-10 | 6.980 | 7.050 | 6.920 | 6.920 | 6.920 | 405,500 |
| 2025-04-09 | 6.810 | 7.000 | 6.810 | 6.960 | 6.960 | 517,000 |
| 2025-04-08 | 7.100 | 7.100 | 6.800 | 6.810 | 6.810 | 321,500 |
| 2025-04-07 | 6.910 | 7.100 | 6.800 | 7.000 | 7.000 | 410,000 |
| 2025-04-03 | 6.800 | 6.900 | 6.760 | 6.900 | 6.900 | 215,500 |
| 2025-04-02 | 7.350 | 7.350 | 6.980 | 7.140 | 7.140 | 144,000 |
| 2025-04-01 | 7.120 | 7.280 | 7.000 | 7.140 | 7.140 | 16,500 |
| 2025-03-31 | 7.800 | 9.580 | 7.120 | 7.320 | 7.320 | 236,500 |
| 2025-03-28 | 7.580 | 8.570 | 7.580 | 8.300 | 8.300 | 49,500 |
| 2025-03-27 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2025-03-26 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2025-03-25 | 7.540 | 8.000 | 7.380 | 7.390 | 7.390 | 223,000 |
| 2025-03-24 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 0 |
| 2025-03-21 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 4,500 |
| 2025-03-20 | 7.590 | 7.590 | 7.300 | 7.380 | 7.380 | 188,500 |
| 2025-03-19 | 7.550 | 7.730 | 7.490 | 7.540 | 7.540 | 5,000 |
| 2025-03-18 | 7.970 | 8.000 | 7.690 | 7.690 | 7.690 | 161,500 |
| 2025-03-17 | 7.680 | 7.880 | 7.480 | 7.880 | 7.880 | 33,500 |
| 2025-03-14 | 7.990 | 7.990 | 7.770 | 7.770 | 7.770 | 164,500 |
| 2025-03-13 | 8.150 | 8.500 | 7.810 | 7.810 | 7.810 | 166,000 |
| 2025-03-12 | 8.170 | 8.170 | 7.800 | 7.930 | 7.930 | 169,000 |
| 2025-03-11 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 3,000 |
| 2025-03-10 | 8.290 | 8.310 | 8.000 | 8.130 | 8.130 | 161,000 |
| 2025-03-07 | 8.350 | 8.580 | 8.350 | 8.380 | 8.380 | 3,000 |
| 2025-03-06 | 8.360 | 8.390 | 8.210 | 8.210 | 8.210 | 164,500 |
| 2025-03-05 | 8.200 | 8.410 | 8.200 | 8.300 | 8.300 | 168,500 |
| 2025-03-04 | 8.490 | 8.600 | 8.320 | 8.320 | 8.320 | 171,000 |
| 2025-03-03 | 8.560 | 8.710 | 8.380 | 8.430 | 8.430 | 164,000 |
| 2025-02-28 | 8.500 | 8.800 | 8.470 | 8.490 | 8.490 | 164,000 |
| 2025-02-27 | 8.800 | 9.100 | 8.530 | 8.530 | 8.530 | 210,000 |
| 2025-02-26 | 8.230 | 9.000 | 8.230 | 8.780 | 8.780 | 152,500 |
| 2025-02-25 | 9.260 | 9.400 | 9.020 | 9.110 | 9.110 | 132,500 |
| 2025-02-24 | 9.590 | 9.600 | 9.150 | 9.300 | 9.300 | 124,500 |
| 2025-02-21 | 9.440 | 9.800 | 9.250 | 9.620 | 9.620 | 179,000 |
| 2025-02-20 | 9.170 | 9.600 | 9.100 | 9.460 | 9.460 | 126,000 |
| 2025-02-19 | 9.100 | 9.300 | 9.000 | 9.150 | 9.150 | 241,500 |
| 2025-02-18 | 8.850 | 9.300 | 8.850 | 9.040 | 9.040 | 135,000 |
| 2025-02-17 | 9.100 | 9.500 | 8.210 | 9.050 | 9.050 | 196,500 |
| 2025-02-14 | 9.120 | 9.200 | 7.990 | 9.110 | 9.110 | 142,953 |
| 2025-02-13 | 9.000 | 9.300 | 9.000 | 9.080 | 9.080 | 172,500 |
| 2025-02-12 | 8.980 | 9.300 | 8.800 | 9.090 | 9.090 | 139,000 |
| 2025-02-11 | 8.370 | 9.000 | 8.090 | 8.680 | 8.680 | 120,500 |
| 2025-02-10 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 3,000 |
| 2025-02-07 | 8.320 | 8.320 | 8.090 | 8.090 | 8.090 | 9,500 |
| 2025-02-06 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 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.