Recon Technology Ltd. Ordinary Sharesのデータ

Recon Technology Ltd. Ordinary Sharesの基本情報

名前 Recon Technology Ltd. Ordinary Shares
ティッカー RCON
国 China
上場年 2009.0
セクター Energy

Recon Technology Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.94 2.66 2.83 2.85 1598500.0 2.85
2021-02-12 2.84 2.51 2.6 2.72 1218000.0 2.72
2021-02-11 2.71 2.53 2.69 2.59 867800.0 2.59
2021-02-10 2.9 2.33 2.64 2.74 2492300.0 2.74
2021-02-09 3.05 2.6 3.05 2.71 3237500.0 2.71
2021-02-08 2.75 2.3 2.5 2.69 10222100.0 2.69
2021-02-05 2.5 2.23 2.42 2.4 971600.0 2.4
2021-02-04 2.41 2.25 2.33 2.38 548000.0 2.38
2021-02-03 2.33 2.12 2.13 2.27 590600.0 2.27
2021-02-02 2.22 2.07 2.2 2.14 484600.0 2.14
2021-02-01 2.33 2.07 2.14 2.24 823600.0 2.24
2021-01-29 2.32 2.05 2.15 2.07 917600.0 2.07
2021-01-28 2.63 1.95 1.95 2.32 4990500.0 2.32
2021-01-27 2.25 1.95 1.99 2.0 1960600.0 2.0
2021-01-26 2.47 2.19 2.45 2.26 2496800.0 2.26
2021-01-25 3.6 2.35 3.04 2.56 16836800.0 2.56
2021-01-22 2.23 1.85 1.9 2.19 3782700.0 2.19
2021-01-21 2.11 1.86 2.1 1.95 1085200.0 1.95
2021-01-20 2.14 1.73 1.75 2.08 4236600.0 2.08
2021-01-19 1.88 1.68 1.82 1.75 1816800.0 1.75
2021-01-15 1.71 1.61 1.7 1.64 316400.0 1.64
2021-01-14 1.74 1.61 1.63 1.71 344200.0 1.71
2021-01-13 1.86 1.56 1.81 1.61 971200.0 1.61
2021-01-12 1.84 1.65 1.82 1.81 367200.0 1.81
2021-01-11 1.87 1.7 1.72 1.83 732900.0 1.83
2021-01-08 1.94 1.6 1.63 1.92 3457500.0 1.92
2021-01-07 1.72 1.55 1.58 1.66 1252300.0 1.66
2021-01-06 1.59 1.5 1.57 1.5 564900.0 1.5
2021-01-05 1.63 1.43 1.45 1.57 1353400.0 1.57
2021-01-04 1.56 1.43 1.5 1.49 524900.0 1.49
2020-12-31 1.63 1.32 1.32 1.47 2394500.0 1.47
2020-12-30 1.34 1.26 1.31 1.27 383500.0 1.27
2020-12-29 1.41 1.31 1.41 1.31 274900.0 1.31
2020-12-28 1.53 1.28 1.3 1.4 1354800.0 1.4
2020-12-24 1.31 1.24 1.25 1.28 374400.0 1.28
2020-12-23 1.26 1.19 1.19 1.23 470200.0 1.23
2020-12-22 1.23 1.18 1.21 1.19 228300.0 1.19
2020-12-21 1.24 1.2 1.21 1.21 187100.0 1.21
2020-12-18 1.3 1.24 1.26 1.25 163000.0 1.25
2020-12-17 1.33 1.22 1.25 1.27 427000.0 1.27
2020-12-16 1.27 1.2 1.22 1.22 299500.0 1.22
2020-12-15 1.29 1.17 1.24 1.22 513600.0 1.22
2020-12-14 1.35 1.21 1.35 1.23 626800.0 1.23
2020-12-11 1.41 1.3 1.4 1.33 739500.0 1.33
2020-12-10 1.6 1.3 1.55 1.38 1929900.0 1.38
2020-12-09 2.89 1.51 2.85 1.76 30623800.0 1.76
2020-12-08 1.57 1.31 1.33 1.44 4875500.0 1.44
2020-12-07 1.37 1.28 1.32 1.34 163100.0 1.34
2020-12-04 1.34 1.26 1.3 1.29 138200.0 1.29
2020-12-03 1.3 1.22 1.22 1.29 67800.0 1.29
2020-12-02 1.29 1.18 1.25 1.25 160900.0 1.25
2020-12-01 1.35 1.17 1.27 1.25 249600.0 1.25
2020-11-30 1.37 1.23 1.36 1.3 249600.0 1.3
2020-11-27 1.43 1.32 1.39 1.37 296600.0 1.37
2020-11-25 1.4 1.18 1.23 1.35 1012200.0 1.35
2020-11-24 1.37 1.22 1.35 1.26 294200.0 1.26
2020-11-23 1.34 1.11 1.16 1.3 709100.0 1.3
2020-11-20 1.18 1.12 1.17 1.12 88700.0 1.12
2020-11-19 1.17 1.12 1.15 1.17 106400.0 1.17
2020-11-18 1.18 1.13 1.14 1.16 116400.0 1.16
2020-11-17 1.14 1.07 1.07 1.12 165000.0 1.12
2020-11-16 1.09 1.03 1.04 1.09 90800.0 1.09
2020-11-13 1.14 1.03 1.14 1.08 158500.0 1.08
2020-11-12 1.17 1.07 1.12 1.12 199600.0 1.12
2020-11-11 1.15 1.04 1.11 1.11 132000.0 1.11
2020-11-10 1.09 1.03 1.05 1.09 116300.0 1.09
2020-11-09 1.1 1.0 1.01 1.04 154300.0 1.04
2020-11-06 1.08 1.01 1.08 1.04 227400.0 1.04
2020-11-05 1.09 1.01 1.03 1.08 155700.0 1.08
2020-11-04 1.06 1.0 1.05 1.03 127900.0 1.03
2020-11-03 1.1 1.05 1.07 1.06 185400.0 1.06
2020-11-02 1.17 1.06 1.07 1.11 1031400.0 1.11
2020-10-30 1.22 1.04 1.04 1.1 1184500.0 1.1
2020-10-29 1.11 1.03 1.04 1.04 237300.0 1.04
2020-10-28 1.14 1.04 1.04 1.04 237700.0 1.04
2020-10-27 1.29 1.1 1.19 1.1 386400.0 1.1
2020-10-26 1.29 1.14 1.21 1.22 451300.0 1.22
2020-10-23 1.35 1.06 1.13 1.24 1412600.0 1.24
2020-10-22 1.16 1.05 1.14 1.06 620700.0 1.06
2020-10-21 1.31 1.13 1.23 1.18 1018700.0 1.18
2020-10-20 1.68 1.13 1.33 1.34 10929000.0 1.34
2020-10-19 1.34 1.0 1.05 1.18 3248000.0 1.18
2020-10-16 1.17 0.98 0.98 1.03 1088200.0 1.03
2020-10-15 1.02 0.88 0.95 0.98 142500.0 0.98
2020-10-14 1.0 0.95 1.0 0.95 96100.0 0.95
2020-10-13 1.08 0.95 1.0 0.99 156700.0 0.99
2020-10-12 1.08 0.92 0.97 1.03 527600.0 1.03
2020-10-09 1.23 0.92 1.03 1.05 4374600.0 1.05
2020-10-08 1.2 0.88 0.9 1.09 1897600.0 1.09
2020-10-07 0.9 0.87 0.89 0.9 39100.0 0.9
2020-10-06 0.93 0.83 0.83 0.88 126300.0 0.88
2020-10-05 0.86 0.81 0.86 0.85 327400.0 0.85
2020-10-02 0.9 0.86 0.89 0.88 92300.0 0.88
2020-10-01 0.94 0.86 0.92 0.89 93500.0 0.89
2020-09-30 0.95 0.81 0.91 0.94 556600.0 0.94
2020-09-29 1.28 0.95 0.95 1.01 3734900.0 1.01
2020-09-28 0.99 0.88 0.99 0.97 32100.0 0.97
2020-09-25 1.0 0.92 1.0 0.98 119000.0 0.98
2020-09-24 0.97 0.85 0.91 0.95 114900.0 0.95
2020-09-23 0.95 0.85 0.95 0.89 46800.0 0.89
2020-09-22 0.93 0.83 0.87 0.93 64200.0 0.93
2020-09-21 0.86 0.8 0.86 0.85 10700.0 0.85
2020-09-18 0.85 0.82 0.82 0.85 18000.0 0.85
2020-09-17 0.83 0.8 0.82 0.83 24100.0 0.83
2020-09-16 0.84 0.82 0.84 0.82 59200.0 0.82
2020-09-15 0.84 0.82 0.84 0.83 32000.0 0.83
2020-09-14 0.85 0.8 0.82 0.84 29400.0 0.84
2020-09-11 0.85 0.8 0.84 0.84 50200.0 0.84
2020-09-10 0.86 0.8 0.83 0.84 80200.0 0.84
2020-09-09 0.84 0.75 0.83 0.79 28800.0 0.79
2020-09-08 0.84 0.75 0.84 0.8 78200.0 0.8
2020-09-04 0.93 0.75 0.9 0.8 252400.0 0.8
2020-09-03 0.95 0.89 0.92 0.91 80500.0 0.91
2020-09-02 0.97 0.87 0.97 0.93 178900.0 0.93
2020-09-01 1.08 0.93 1.04 1.0 179800.0 1.0
2020-08-31 1.08 1.0 1.06 1.06 159100.0 1.06
2020-08-28 1.11 1.06 1.06 1.09 77300.0 1.09
2020-08-27 1.08 1.03 1.06 1.06 60400.0 1.06
2020-08-26 1.1 1.03 1.06 1.06 64000.0 1.06
2020-08-25 1.06 0.99 1.0 1.02 65800.0 1.02
2020-08-24 1.08 1.0 1.06 1.02 103200.0 1.02
2020-08-21 1.11 0.98 1.1 1.02 296400.0 1.02
2020-08-20 1.14 1.1 1.12 1.11 54400.0 1.11
2020-08-19 1.15 1.11 1.14 1.14 67800.0 1.14
2020-08-18 1.15 1.1 1.11 1.13 139000.0 1.13
2020-08-17 1.17 1.11 1.17 1.14 88900.0 1.14
2020-08-14 1.17 1.1 1.11 1.15 98000.0 1.15
2020-08-13 1.13 1.1 1.11 1.1 67200.0 1.1
2020-08-12 1.18 1.1 1.15 1.14 110600.0 1.14
2020-08-11 1.2 1.13 1.16 1.14 181400.0 1.14
2020-08-10 1.21 1.15 1.21 1.15 136000.0 1.15
2020-08-07 1.23 1.16 1.23 1.2 139800.0 1.2
2020-08-06 1.25 1.19 1.2 1.23 177700.0 1.23
2020-08-05 1.25 1.18 1.21 1.2 211600.0 1.2
2020-08-04 1.3 1.15 1.19 1.2 190000.0 1.2
2020-08-03 1.24 1.12 1.14 1.22 341800.0 1.22
2020-07-31 1.17 1.11 1.17 1.12 98800.0 1.12
2020-07-30 1.2 1.14 1.18 1.16 139200.0 1.16
2020-07-29 1.2 1.12 1.13 1.18 227300.0 1.18
2020-07-28 1.16 1.09 1.09 1.12 139700.0 1.12
2020-07-27 1.19 1.1 1.17 1.1 163300.0 1.1
2020-07-24 1.23 1.15 1.2 1.16 205400.0 1.16
2020-07-23 1.35 1.16 1.35 1.21 562400.0 1.21
2020-07-22 1.41 1.17 1.2 1.36 1585400.0 1.36
2020-07-21 1.21 1.12 1.13 1.16 387300.0 1.16
2020-07-20 1.18 1.12 1.13 1.14 230500.0 1.14
2020-07-17 1.22 1.12 1.17 1.16 304700.0 1.16
2020-07-16 1.19 1.09 1.12 1.14 252300.0 1.14
2020-07-15 1.14 1.1 1.11 1.12 126200.0 1.12
2020-07-14 1.15 1.08 1.15 1.11 184400.0 1.11
2020-07-13 1.26 1.16 1.19 1.16 788100.0 1.16
2020-07-10 1.18 1.09 1.1 1.15 609800.0 1.15
2020-07-09 1.12 1.08 1.12 1.1 132100.0 1.1
2020-07-08 1.12 1.04 1.09 1.1 330000.0 1.1
2020-07-07 1.12 1.08 1.12 1.1 245900.0 1.1
2020-07-06 1.16 1.1 1.13 1.12 401300.0 1.12
2020-07-02 1.17 1.1 1.15 1.15 657300.0 1.15
2020-07-01 1.17 1.1 1.13 1.1 477900.0 1.1
2020-06-30 1.19 1.06 1.14 1.14 828700.0 1.14
2020-06-29 1.15 1.04 1.14 1.11 598900.0 1.11
2020-06-26 1.39 1.08 1.32 1.15 2834900.0 1.15
2020-06-25 1.85 1.73 1.81 1.8 62000.0 1.8
2020-06-24 1.9 1.73 1.89 1.76 127500.0 1.76
2020-06-23 2.06 1.8 1.98 1.9 369400.0 1.9
2020-06-22 1.88 1.83 1.86 1.83 39100.0 1.83
2020-06-19 2.0 1.86 1.95 1.88 177400.0 1.88
2020-06-18 2.04 1.93 2.03 1.96 153800.0 1.96
2020-06-17 2.22 1.79 1.81 1.92 795700.0 1.92
2020-06-16 1.98 1.8 1.91 1.89 360700.0 1.89
2020-06-15 1.9 1.7 1.9 1.83 281800.0 1.83
2020-06-12 2.09 1.79 2.09 1.99 822000.0 1.99
2020-06-11 1.76 1.7 1.75 1.72 45800.0 1.72
2020-06-10 1.89 1.67 1.89 1.83 131400.0 1.83
2020-06-09 1.92 1.8 1.9 1.89 121500.0 1.89
2020-06-08 2.01 1.76 2.0 1.91 402800.0 1.91
2020-06-05 1.85 1.64 1.67 1.83 334600.0 1.83
2020-06-04 1.79 1.53 1.77 1.65 205100.0 1.65
2020-06-03 1.77 1.58 1.7 1.65 279500.0 1.65
2020-06-02 1.79 1.7 1.77 1.75 85900.0 1.75
2020-06-01 1.87 1.75 1.8 1.8 141300.0 1.8
2020-05-29 1.92 1.75 1.88 1.82 210800.0 1.82
2020-05-28 1.98 1.83 1.94 1.97 117800.0 1.97
2020-05-27 2.04 1.89 2.03 1.98 164800.0 1.98
2020-05-26 2.08 1.89 2.02 2.01 448900.0 2.01
2020-05-22 2.34 2.01 2.34 2.09 1292900.0 2.09
2020-05-21 4.0 3.62 3.78 3.7 51200.0 3.7
2020-05-20 4.01 3.75 3.86 3.79 112800.0 3.79
2020-05-19 4.12 3.77 3.82 3.9 100300.0 3.9
2020-05-18 4.2 3.61 3.77 3.9 105100.0 3.9
2020-05-15 4.09 3.8 3.83 3.89 101100.0 3.89
2020-05-14 4.1 3.78 3.88 3.94 104500.0 3.94
2020-05-13 4.0 3.8 4.0 3.95 102500.0 3.95
2020-05-12 4.29 3.86 4.29 3.95 100500.0 3.95
2020-05-11 4.1 3.36 3.49 4.1 67100.0 4.1
2020-05-08 3.95 3.3 3.7 3.65 85500.0 3.65
2020-05-07 3.77 3.55 3.69 3.68 37200.0 3.68
2020-05-06 3.85 3.27 3.8 3.69 53500.0 3.69
2020-05-05 4.5 3.51 4.0 3.91 83700.0 3.91
2020-05-04 3.94 3.25 3.49 3.8 55700.0 3.8
2020-05-01 5.55 3.0 4.46 3.52 693600.0 3.52
2020-04-30 3.97 3.63 3.97 3.8 59600.0 3.8
2020-04-29 4.0 3.6 3.6 3.78 33500.0 3.78
2020-04-28 3.99 3.55 3.7 3.58 61600.0 3.58
2020-04-27 3.8 2.98 3.26 3.67 114300.0 3.67
2020-04-24 3.1 2.52 2.65 3.05 97200.0 3.05
2020-04-23 2.77 2.42 2.77 2.7 12700.0 2.7
2020-04-22 2.75 2.32 2.47 2.6 22200.0 2.6
2020-04-21 2.49 2.37 2.39 2.39 9600.0 2.39
2020-04-20 2.56 2.24 2.55 2.39 7500.0 2.39
2020-04-17 2.4 2.17 2.17 2.32 17400.0 2.32
2020-04-16 2.65 2.1 2.14 2.27 14700.0 2.27
2020-04-15 2.85 1.85 1.85 2.23 164300.0 2.23
2020-04-14 1.99 1.9 1.95 1.9 1800.0 1.9
2020-04-13 2.05 1.81 1.81 1.9 9100.0 1.9
2020-04-09 2.1 1.7 1.71 1.89 34000.0 1.89
2020-04-08 1.94 1.58 1.58 1.8 20100.0 1.8
2020-04-07 1.92 1.52 1.73 1.57 14000.0 1.57
2020-04-06 1.86 1.51 1.8 1.51 10700.0 1.51
2020-04-03 1.99 1.5 1.5 1.8 38000.0 1.8
2020-04-02 1.6 1.49 1.5 1.56 1200.0 1.56
2020-04-01 1.54 1.47 1.49 1.5 36200.0 1.5
2020-03-31 1.54 1.39 1.39 1.5 12200.0 1.5
2020-03-30 1.32 1.29 1.29 1.29 6000.0 1.29
2020-03-27 1.34 1.34 1.34 1.34 500.0 1.34
2020-03-26 1.34 1.34 1.34 1.34 0.0 1.34
2020-03-25 1.38 1.29 1.38 1.34 10700.0 1.34
2020-03-24 1.47 1.3 1.43 1.47 2900.0 1.47
2020-03-23 1.51 1.51 1.51 1.51 0.0 1.51
2020-03-20 1.67 1.4 1.67 1.51 3200.0 1.51
2020-03-19 1.5 1.12 1.12 1.46 29300.0 1.46
2020-03-18 1.64 1.11 1.62 1.11 37800.0 1.11
2020-03-17 1.79 1.65 1.79 1.65 5500.0 1.65
2020-03-16 1.91 1.7 1.81 1.71 7900.0 1.71
2020-03-13 1.83 1.68 1.7 1.79 10000.0 1.79
2020-03-12 1.78 1.7 1.7 1.77 5300.0 1.77
2020-03-11 1.89 1.71 1.89 1.75 7200.0 1.75
2020-03-10 2.08 1.79 2.08 1.88 24000.0 1.88
2020-03-09 2.15 2.1 2.15 2.11 1100.0 2.11
2020-03-06 2.13 2.05 2.11 2.08 3700.0 2.08
2020-03-05 2.26 2.05 2.15 2.19 12200.0 2.19
2020-03-04 3.47 2.15 2.64 2.35 316600.0 2.35
2020-03-03 2.58 1.98 2.46 2.58 1600.0 2.58
2020-03-02 2.43 2.37 2.37 2.4 3100.0 2.4
2020-02-28 2.58 1.71 1.71 2.5 20600.0 2.5
2020-02-27 2.49 2.36 2.46 2.45 13300.0 2.45
2020-02-26 2.52 2.33 2.38 2.5 11600.0 2.5
2020-02-25 2.42 2.05 2.05 2.3 32900.0 2.3
2020-02-24 2.47 2.01 2.09 2.35 37800.0 2.35
2020-02-21 2.08 1.98 1.98 2.08 8300.0 2.08
2020-02-20 2.07 1.64 2.07 1.9 37200.0 1.9
2020-02-19 2.11 2.06 2.11 2.1 19300.0 2.1
2020-02-18 2.15 2.1 2.13 2.11 14100.0 2.11