Jiangsu Recbio Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2025-02-04 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2025-02-03 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2025-01-28 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 0 |
| 2025-01-27 | 8.320 | 8.320 | 8.270 | 8.270 | 8.270 | 2,000 |
| 2025-01-24 | 8.320 | 8.320 | 8.300 | 8.300 | 8.300 | 3,500 |
| 2025-01-23 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 0 |
| 2025-01-22 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 0 |
| 2025-01-21 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 0 |
| 2025-01-20 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 0 |
| 2025-01-17 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 0 |
| 2025-01-16 | 8.260 | 8.270 | 8.080 | 8.080 | 8.080 | 6,000 |
| 2025-01-15 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 0 |
| 2025-01-14 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 0 |
| 2025-01-13 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 0 |
| 2025-01-10 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 0 |
| 2025-01-09 | 8.810 | 8.810 | 8.230 | 8.270 | 8.270 | 12,500 |
| 2025-01-08 | 9.680 | 9.750 | 8.800 | 8.800 | 8.800 | 8,500 |
| 2025-01-07 | 8.880 | 8.880 | 8.820 | 8.880 | 8.880 | 3,500 |
| 2025-01-06 | 8.920 | 8.920 | 8.880 | 8.900 | 8.900 | 3,500 |
| 2025-01-03 | 9.450 | 9.450 | 9.080 | 9.090 | 9.090 | 10,500 |
| 2025-01-02 | 9.300 | 9.500 | 9.200 | 9.330 | 9.330 | 43,300 |
| 2024-12-31 | 9.100 | 9.500 | 9.100 | 9.500 | 9.500 | 94,000 |
| 2024-12-30 | 8.610 | 9.490 | 8.610 | 9.210 | 9.210 | 34,500 |
| 2024-12-27 | 8.230 | 8.450 | 8.100 | 8.450 | 8.450 | 10,000 |
| 2024-12-24 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 0 |
| 2024-12-23 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 0 |
| 2024-12-20 | 7.790 | 8.230 | 7.790 | 8.230 | 8.230 | 2,500 |
| 2024-12-19 | 7.800 | 8.000 | 7.800 | 8.000 | 8.000 | 1,500 |
| 2024-12-18 | 7.800 | 8.000 | 7.800 | 8.000 | 8.000 | 1,975 |
| 2024-12-17 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 1,000 |
| 2024-12-16 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 0 |
| 2024-12-13 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 0 |
| 2024-12-12 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 0 |
| 2024-12-11 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 0 |
| 2024-12-10 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 0 |
| 2024-12-09 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 0 |
| 2024-12-06 | 8.100 | 8.340 | 8.100 | 8.280 | 8.280 | 16,500 |
| 2024-12-05 | 8.120 | 8.150 | 8.000 | 8.100 | 8.100 | 30,500 |
| 2024-12-04 | 8.390 | 8.390 | 8.180 | 8.290 | 8.290 | 35,500 |
| 2024-12-03 | 8.320 | 8.420 | 8.320 | 8.420 | 8.420 | 2,000 |
| 2024-12-02 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 0 |
| 2024-11-29 | 8.020 | 8.310 | 7.960 | 8.310 | 8.310 | 52,500 |
| 2024-11-28 | 8.180 | 8.180 | 8.000 | 8.000 | 8.000 | 173,000 |
| 2024-11-27 | 8.200 | 8.260 | 8.060 | 8.260 | 8.260 | 65,000 |
| 2024-11-26 | 7.950 | 8.340 | 7.950 | 8.200 | 8.200 | 76,000 |
| 2024-11-25 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 0 |
| 2024-11-22 | 8.150 | 8.420 | 8.140 | 8.300 | 8.300 | 60,500 |
| 2024-11-21 | 8.280 | 8.620 | 8.260 | 8.380 | 8.380 | 82,000 |
| 2024-11-20 | 8.280 | 8.500 | 8.160 | 8.410 | 8.410 | 56,500 |
| 2024-11-19 | 8.130 | 8.300 | 8.130 | 8.290 | 8.290 | 6,000 |
| 2024-11-18 | 7.950 | 8.130 | 7.930 | 8.130 | 8.130 | 12,500 |
| 2024-11-15 | 8.390 | 8.390 | 7.900 | 8.130 | 8.130 | 28,000 |
| 2024-11-14 | 8.140 | 8.490 | 8.020 | 8.400 | 8.400 | 26,500 |
| 2024-11-13 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 3,500 |
| 2024-11-12 | 8.290 | 9.000 | 8.290 | 8.810 | 8.810 | 108,000 |
| 2024-11-11 | 8.290 | 8.300 | 8.100 | 8.240 | 8.240 | 14,000 |
| 2024-11-08 | 8.170 | 8.300 | 8.080 | 8.130 | 8.130 | 21,000 |
| 2024-11-07 | 8.380 | 8.510 | 8.120 | 8.270 | 8.270 | 32,000 |
| 2024-11-06 | 8.260 | 8.380 | 8.180 | 8.380 | 8.380 | 24,000 |
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.