NASDAQ:RCON | Historical Stock Price | Recon Technology, Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-07-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.40$1.89$8.98$42.64$202.33$960.122009-07-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$41.40$41.404,144——
2019-12-30$40.50$40.501,461——
2019-12-27$41.94$41.946,094——
2019-12-26$48.60$48.601,068——
2019-12-24$57.60$57.60122——
2019-12-23$55.80$55.80343——
2019-12-20$55.80$55.80110——
2019-12-19$58.50$58.50376——
2019-12-18$55.80$55.802,474——
2019-12-17$63.90$63.9076——
2019-12-16$64.80$64.80587——
2019-12-13$65.70$65.702,000——
2019-12-12$64.80$64.80147——
2019-12-11$65.70$65.70156——
2019-12-10$66.60$66.60729——
2019-12-09$67.50$67.50642——
2019-12-06$70.20$70.20512——
2019-12-05$71.10$71.10381——
2019-12-04$69.30$69.30506——
2019-12-03$66.60$66.60223——
2019-12-02$66.60$66.60559——
2019-11-29$69.30$69.30663——
2019-11-27$65.70$65.70442——
2019-11-26$63.00$63.001,042——
2019-11-25$58.50$58.50784——
2019-11-22$59.40$59.40889——
2019-11-21$58.50$58.50150——
2019-11-20$58.50$58.50481——
2019-11-19$54.00$54.00911——
2019-11-18$58.50$58.50730——
2019-11-15$62.10$62.106,939——
2019-11-14$63.00$63.00100——
2019-11-13$63.00$63.00457——
2019-11-12$63.00$63.00402——
2019-11-11$63.00$63.00229——
2019-11-08$63.00$63.003,460——
2019-11-07$60.30$60.3034——
2019-11-06$61.20$61.20119——
2019-11-05$58.50$58.50104——
2019-11-04$60.30$60.30173——
2019-11-01$59.40$59.40157——
2019-10-31$61.20$61.20416——
2019-10-30$60.30$60.30153——
2019-10-29$61.20$61.20108——
2019-10-28$60.30$60.30456——
2019-10-25$65.70$65.7072——
2019-10-24$63.00$63.00177——
2019-10-23$68.40$68.40517——
2019-10-22$64.80$64.80550——
2019-10-21$62.10$62.1058——
2019-10-18$62.10$62.1028——
2019-10-17$62.10$62.10203——
2019-10-16$63.00$63.00194——
2019-10-15$63.90$63.90370——
2019-10-14$63.00$63.00690——
2019-10-11$63.00$63.00148——
2019-10-10$65.70$65.7068——
2019-10-09$66.60$66.60850——
2019-10-08$64.80$64.80297——
2019-10-07$64.80$64.80482——
2019-10-04$64.80$64.80123——
2019-10-03$66.60$66.60176——
2019-10-02$64.80$64.8066——
2019-10-01$65.70$65.70220——
2019-09-30$64.80$64.80484——
2019-09-27$72.00$72.004,616——
2019-09-26$66.60$66.60133——
2019-09-25$69.30$69.30239——
2019-09-24$68.40$68.40278——
2019-09-23$68.40$68.40172——
2019-09-20$63.00$63.0027——
2019-09-19$64.80$64.8044——
2019-09-18$66.60$66.60386——
2019-09-17$67.50$67.50287——
2019-09-16$68.40$68.403,226——
2019-09-13$58.50$58.5053——
2019-09-12$62.10$62.10119——
2019-09-11$62.10$62.10306——
2019-09-10$61.20$61.2039——
2019-09-09$62.10$62.1066——
2019-09-06$61.20$61.20200——
2019-09-05$61.20$61.20106——
2019-09-04$63.00$63.0012——
2019-09-03$63.90$63.9082——
2019-08-30$63.00$63.0040——
2019-08-29$62.10$62.1053——
2019-08-28$63.00$63.00331——
2019-08-27$62.10$62.1080——
2019-08-26$60.30$60.3046——
2019-08-23$62.10$62.10136——
2019-08-22$63.00$63.00122——
2019-08-21$62.10$62.1066——
2019-08-20$60.30$60.30132——
2019-08-19$63.90$63.90174——
2019-08-16$62.10$62.1083——
2019-08-15$62.10$62.1050——
2019-08-14$58.50$58.50404——
2019-08-13$59.40$59.40211——
2019-08-12$60.30$60.30447——
2019-08-09$61.20$61.20100——
2019-08-08$56.70$56.70182——
2019-08-07$60.30$60.3019——
2019-08-06$61.20$61.20136——
2019-08-05$60.30$60.30147——
2019-08-02$62.10$62.10397——
2019-08-01$65.70$65.7039——
2019-07-31$66.60$66.60243——
2019-07-30$65.70$65.70218——
2019-07-29$63.90$63.90112——
2019-07-26$67.50$67.50161——
2019-07-25$68.40$68.4099——
2019-07-24$66.60$66.6031——
2019-07-23$67.50$67.5070——
2019-07-22$66.60$66.6051——
2019-07-19$69.30$69.30161——
2019-07-18$67.50$67.50228——
2019-07-17$71.10$71.10577——
2019-07-16$72.00$72.00224——
2019-07-15$73.80$73.80144——
2019-07-12$72.00$72.00811——
2019-07-11$70.20$70.20101——
2019-07-10$72.00$72.00136——
2019-07-09$72.00$72.00150——
2019-07-08$70.20$70.20590——
2019-07-05$70.20$70.2088——
2019-07-03$71.10$71.1079——
2019-07-02$72.90$72.90202——
2019-07-01$72.00$72.00239——
2019-06-28$69.30$69.3040——
2019-06-27$70.20$70.20118——
2019-06-26$72.00$72.00172——
2019-06-25$72.90$72.90968——
2019-06-24$68.40$68.40140——
2019-06-21$71.10$71.10349——
2019-06-20$65.70$65.7088——
2019-06-19$70.20$70.20196——
2019-06-18$68.40$68.402,438——
2019-06-17$66.60$66.60287——
2019-06-14$71.10$71.1071——
2019-06-13$72.00$72.00164——
2019-06-12$71.10$71.1093——
2019-06-11$73.80$73.80324——
2019-06-10$70.20$70.20178——
2019-06-07$69.30$69.30301——
2019-06-06$69.30$69.30344——
2019-06-05$72.90$72.90148——
2019-06-04$73.80$73.80263——
2019-06-03$78.30$78.30488——
2019-05-31$81.00$81.00438——
2019-05-30$75.60$75.60123——
2019-05-29$77.40$77.40124——
2019-05-28$81.00$81.00131——
2019-05-24$81.00$81.00113——
2019-05-23$81.90$81.90194——
2019-05-22$82.80$82.8053——
2019-05-21$84.60$84.6094——
2019-05-20$85.50$85.50163——
2019-05-17$83.70$83.7042——
2019-05-16$86.40$86.40149——
2019-05-15$86.40$86.40224——
2019-05-14$83.70$83.70101——
2019-05-13$82.80$82.80213——
2019-05-10$84.60$84.6056——
2019-05-09$84.60$84.60497——
2019-05-08$88.20$88.20188——
2019-05-07$85.50$85.50341——
2019-05-06$83.70$83.70180——
2019-05-03$85.50$85.50153——
2019-05-02$88.20$88.20219——
2019-05-01$85.50$85.50160——
2019-04-30$83.70$83.70182——
2019-04-29$84.60$84.6092——
2019-04-26$85.50$85.5083——
2019-04-25$86.40$86.40462——
2019-04-24$88.20$88.20382——
2019-04-23$88.20$88.2086——
2019-04-22$88.20$88.2096——
2019-04-18$89.10$89.10179——
2019-04-17$87.30$87.30176——
2019-04-16$90.00$90.00517——
2019-04-15$87.30$87.30398——
2019-04-12$90.00$90.00276——
2019-04-11$91.80$91.801,881——
2019-04-10$87.30$87.30414——
2019-04-09$87.30$87.30238——
2019-04-08$88.20$88.20173——
2019-04-05$88.20$88.2082——
2019-04-04$87.30$87.30443——
2019-04-03$88.20$88.20227——
2019-04-02$89.10$89.1083——
2019-04-01$89.10$89.10174——
2019-03-29$90.00$90.003,891——
2019-03-28$88.20$88.20263——
2019-03-27$88.20$88.20138——
2019-03-26$88.20$88.20123——
2019-03-25$84.60$84.60164——
2019-03-22$89.10$89.10394——
2019-03-21$91.80$91.80160——
2019-03-20$89.10$89.10112——
2019-03-19$88.20$88.20109——
2019-03-18$88.20$88.20152——
2019-03-15$88.20$88.20186——
2019-03-14$88.20$88.20291——
2019-03-13$89.10$89.10452——
2019-03-12$90.90$90.90202——
2019-03-11$90.90$90.90282——
2019-03-08$87.30$87.30299——
2019-03-07$90.00$90.00472——
2019-03-06$92.70$92.70516——
2019-03-05$94.50$94.502,059——
2019-03-04$90.00$90.00613——
2019-03-01$88.20$88.2090——
2019-02-28$90.00$90.00893——
2019-02-27$89.10$89.10587——
2019-02-26$85.50$85.50174——
2019-02-25$90.00$90.00808——
2019-02-22$91.80$91.80342——
2019-02-21$90.00$90.00220——
2019-02-20$90.00$90.00143——
2019-02-19$90.00$90.00427——
2019-02-15$92.70$92.70441——
2019-02-14$92.70$92.70776——
2019-02-13$92.70$92.701,169——
2019-02-12$90.90$90.90192——
2019-02-11$91.80$91.80384——
2019-02-08$91.80$91.8063——
2019-02-07$90.90$90.90253——
2019-02-06$90.90$90.90158——
2019-02-05$91.80$91.80723——
2019-02-04$90.90$90.901,171——
2019-02-01$90.00$90.005,408——
2019-01-31$95.40$95.404,832——
2019-01-30$93.60$93.60900——
2019-01-29$94.50$94.501,929——
2019-01-28$97.20$97.20821——
2019-01-25$90.90$90.905,793——
2019-01-24$108.00$108.0025,981——
2019-01-23$96.30$96.3039,511——
2019-01-22$80.10$80.10221——
2019-01-18$77.40$77.40112——
2019-01-17$79.20$79.2094——
2019-01-16$77.40$77.40287——
2019-01-15$77.40$77.40269——
2019-01-14$76.50$76.50320——
2019-01-11$78.30$78.30407——
2019-01-10$81.00$81.00513——
2019-01-09$81.90$81.901,749——
2019-01-08$72.00$72.00230——
2019-01-07$73.80$73.80181——
2019-01-04$71.10$71.10302——
2019-01-03$72.00$72.00327——
2019-01-02$64.80$64.802,067——