Jiangsu Recbio Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 8.420 | 8.420 | 8.200 | 8.400 | 8.400 | 23,500 |
| 2024-11-04 | 8.300 | 8.400 | 8.200 | 8.400 | 8.400 | 23,000 |
| 2024-11-01 | 8.230 | 8.590 | 8.210 | 8.220 | 8.220 | 12,000 |
| 2024-10-31 | 8.410 | 8.600 | 8.310 | 8.540 | 8.540 | 18,500 |
| 2024-10-30 | 8.350 | 8.400 | 8.010 | 8.400 | 8.400 | 43,500 |
| 2024-10-29 | 8.380 | 8.500 | 8.380 | 8.400 | 8.400 | 5,000 |
| 2024-10-28 | 8.800 | 8.800 | 8.310 | 8.420 | 8.420 | 13,000 |
| 2024-10-25 | 8.080 | 8.600 | 8.010 | 8.500 | 8.500 | 16,000 |
| 2024-10-24 | 8.600 | 8.600 | 8.080 | 8.480 | 8.480 | 3,000 |
| 2024-10-23 | 8.600 | 8.600 | 8.020 | 8.510 | 8.510 | 15,500 |
| 2024-10-22 | 8.600 | 8.600 | 8.500 | 8.590 | 8.590 | 2,000 |
| 2024-10-21 | 8.450 | 8.600 | 8.450 | 8.600 | 8.600 | 4,000 |
| 2024-10-18 | 8.500 | 8.600 | 8.450 | 8.450 | 8.450 | 2,000 |
| 2024-10-17 | 8.510 | 8.510 | 8.290 | 8.490 | 8.490 | 3,500 |
| 2024-10-16 | 8.850 | 8.850 | 8.700 | 8.700 | 8.700 | 1,000 |
| 2024-10-15 | 8.480 | 8.850 | 8.480 | 8.850 | 8.850 | 8,000 |
| 2024-10-14 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 1,500 |
| 2024-10-10 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 500 |
| 2024-10-09 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2024-10-08 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 3,000 |
| 2024-10-07 | 8.810 | 8.900 | 8.000 | 8.900 | 8.900 | 11,500 |
| 2024-10-04 | 8.400 | 8.880 | 8.400 | 8.800 | 8.800 | 21,000 |
| 2024-10-03 | 8.100 | 8.100 | 7.600 | 8.100 | 8.100 | 44,000 |
| 2024-10-02 | 8.300 | 8.300 | 7.300 | 7.400 | 7.400 | 100,000 |
| 2024-09-30 | 8.110 | 8.400 | 7.950 | 8.090 | 8.090 | 34,000 |
| 2024-09-27 | 8.600 | 8.600 | 8.080 | 8.100 | 8.100 | 10,500 |
| 2024-09-26 | 8.800 | 8.810 | 8.050 | 8.290 | 8.290 | 12,500 |
| 2024-09-25 | 8.900 | 9.200 | 8.490 | 8.490 | 8.490 | 209,500 |
| 2024-09-24 | 8.900 | 8.910 | 8.000 | 8.900 | 8.900 | 18,500 |
| 2024-09-23 | 8.900 | 8.900 | 8.860 | 8.890 | 8.890 | 2,500 |
| 2024-09-20 | 8.910 | 8.910 | 8.460 | 8.460 | 8.460 | 2,000 |
| 2024-09-19 | 8.900 | 8.900 | 8.070 | 8.900 | 8.900 | 3,000 |
| 2024-09-17 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2024-09-16 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2024-09-13 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2024-09-12 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 1,000 |
| 2024-09-11 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 1,000 |
| 2024-09-10 | 8.800 | 8.900 | 8.700 | 8.900 | 8.900 | 5,000 |
| 2024-09-09 | 8.710 | 8.900 | 8.700 | 8.850 | 8.850 | 5,000 |
| 2024-09-05 | 8.400 | 8.700 | 8.400 | 8.700 | 8.700 | 2,000 |
| 2024-09-04 | 8.300 | 8.400 | 8.200 | 8.340 | 8.340 | 7,500 |
| 2024-09-03 | 8.300 | 8.600 | 8.010 | 8.600 | 8.600 | 11,000 |
| 2024-09-02 | 8.400 | 8.400 | 8.000 | 8.300 | 8.300 | 18,500 |
| 2024-08-30 | 8.400 | 8.400 | 8.100 | 8.300 | 8.300 | 10,500 |
| 2024-08-29 | 8.450 | 8.450 | 8.010 | 8.350 | 8.350 | 9,500 |
| 2024-08-28 | 8.450 | 8.550 | 8.200 | 8.450 | 8.450 | 10,500 |
| 2024-08-27 | 8.500 | 8.500 | 8.000 | 8.450 | 8.450 | 10,500 |
| 2024-08-26 | 8.450 | 8.450 | 8.000 | 8.200 | 8.200 | 5,500 |
| 2024-08-23 | 8.400 | 8.500 | 8.000 | 8.450 | 8.450 | 7,000 |
| 2024-08-22 | 8.200 | 8.200 | 8.000 | 8.200 | 8.200 | 17,000 |
| 2024-08-21 | 7.400 | 8.200 | 7.390 | 8.200 | 8.200 | 8,500 |
| 2024-08-20 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 20,000 |
| 2024-08-19 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2024-08-16 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2024-08-15 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2024-08-14 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2024-08-13 | 7.560 | 7.560 | 7.550 | 7.550 | 7.550 | 1,733 |
| 2024-08-12 | 7.970 | 7.970 | 7.750 | 7.750 | 7.750 | 1,000 |
| 2024-08-09 | 7.980 | 7.990 | 7.980 | 7.990 | 7.990 | 1,500 |
| 2024-08-08 | 8.000 | 8.220 | 7.970 | 7.970 | 7.970 | 5,500 |
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.