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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$26.46$26.46135,433——
2020-12-30$22.86$22.8621,306——
2020-12-29$23.58$23.5815,272——
2020-12-28$25.20$25.2075,267——
2020-12-24$23.04$23.0420,800——
2020-12-23$22.14$22.1426,122——
2020-12-22$21.42$21.4212,683——
2020-12-21$21.78$21.7810,394——
2020-12-18$22.50$22.509,056——
2020-12-17$22.86$22.8623,722——
2020-12-16$21.96$21.9616,639——
2020-12-15$21.96$21.9628,200——
2020-12-14$22.14$22.1434,822——
2020-12-11$23.94$23.9441,083——
2020-12-10$24.84$24.84107,217——
2020-12-09$31.68$31.681,701,322——
2020-12-08$25.92$25.92270,861——
2020-12-07$24.12$24.129,061——
2020-12-04$23.22$23.227,678——
2020-12-03$23.22$23.223,767——
2020-12-02$22.50$22.508,939——
2020-12-01$22.50$22.5013,867——
2020-11-30$23.40$23.4013,867——
2020-11-27$24.66$24.6616,478——
2020-11-25$24.30$24.3056,233——
2020-11-24$22.68$22.6816,344——
2020-11-23$23.40$23.4039,394——
2020-11-20$20.16$20.164,928——
2020-11-19$21.06$21.065,911——
2020-11-18$20.88$20.886,467——
2020-11-17$20.16$20.169,167——
2020-11-16$19.62$19.625,044——
2020-11-13$19.44$19.448,806——
2020-11-12$20.16$20.1611,089——
2020-11-11$19.98$19.987,333——
2020-11-10$19.62$19.626,461——
2020-11-09$18.72$18.728,572——
2020-11-06$18.72$18.7212,633——
2020-11-05$19.44$19.448,650——
2020-11-04$18.54$18.547,106——
2020-11-03$19.08$19.0810,300——
2020-11-02$19.98$19.9857,300——
2020-10-30$19.80$19.8065,806——
2020-10-29$18.72$18.7213,183——
2020-10-28$18.72$18.7213,206——
2020-10-27$19.80$19.8021,467——
2020-10-26$21.96$21.9625,072——
2020-10-23$22.32$22.3278,478——
2020-10-22$19.08$19.0834,483——
2020-10-21$21.24$21.2456,594——
2020-10-20$24.12$24.12607,167——
2020-10-19$21.24$21.24180,444——
2020-10-16$18.54$18.5460,456——
2020-10-15$17.64$17.647,917——
2020-10-14$17.10$17.105,267——
2020-10-13$17.82$17.828,706——
2020-10-12$18.54$18.5429,311——
2020-10-09$18.90$18.90243,033——
2020-10-08$19.62$19.62105,422——
2020-10-07$16.20$16.202,172——
2020-10-06$15.84$15.847,017——
2020-10-05$15.30$15.3018,189——
2020-10-02$15.84$15.845,128——
2020-10-01$16.02$16.025,194——
2020-09-30$16.92$16.9231,044——
2020-09-29$18.18$18.18207,494——
2020-09-28$17.46$17.461,783——
2020-09-25$17.64$17.646,611——
2020-09-24$17.10$17.106,383——
2020-09-23$16.02$16.022,600——
2020-09-22$16.74$16.743,567——
2020-09-21$15.30$15.30594——
2020-09-18$15.30$15.301,000——
2020-09-17$14.94$14.941,339——
2020-09-16$14.76$14.763,289——
2020-09-15$14.94$14.941,778——
2020-09-14$15.12$15.121,633——
2020-09-11$15.12$15.122,789——
2020-09-10$15.12$15.124,456——
2020-09-09$14.22$14.221,600——
2020-09-08$14.40$14.404,344——
2020-09-04$14.40$14.4014,022——
2020-09-03$16.38$16.384,472——
2020-09-02$16.74$16.749,939——
2020-09-01$18.00$18.009,989——
2020-08-31$19.08$19.088,839——
2020-08-28$19.62$19.624,294——
2020-08-27$19.08$19.083,356——
2020-08-26$19.08$19.083,556——
2020-08-25$18.36$18.363,656——
2020-08-24$18.36$18.365,733——
2020-08-21$18.36$18.3616,467——
2020-08-20$19.98$19.983,022——
2020-08-19$20.52$20.523,767——
2020-08-18$20.34$20.347,722——
2020-08-17$20.52$20.524,939——
2020-08-14$20.70$20.705,444——
2020-08-13$19.80$19.803,733——
2020-08-12$20.52$20.526,117——
2020-08-11$20.52$20.5210,078——
2020-08-10$20.70$20.707,556——
2020-08-07$21.60$21.607,767——
2020-08-06$22.14$22.149,872——
2020-08-05$21.60$21.6011,756——
2020-08-04$21.60$21.6010,556——
2020-08-03$21.96$21.9618,989——
2020-07-31$20.16$20.165,489——
2020-07-30$20.88$20.887,733——
2020-07-29$21.24$21.2412,628——
2020-07-28$20.16$20.167,761——
2020-07-27$19.80$19.809,072——
2020-07-24$20.88$20.8811,411——
2020-07-23$21.78$21.7831,244——
2020-07-22$24.48$24.4888,078——
2020-07-21$20.88$20.8820,522——
2020-07-20$20.52$20.5212,806——
2020-07-17$20.88$20.8816,928——
2020-07-16$20.52$20.5214,017——
2020-07-15$20.16$20.167,011——
2020-07-14$19.98$19.9810,244——
2020-07-13$20.88$20.8843,783——
2020-07-10$20.70$20.7033,878——
2020-07-09$19.80$19.807,339——
2020-07-08$19.80$19.8018,333——
2020-07-07$19.80$19.8013,661——
2020-07-06$20.16$20.1622,294——
2020-07-02$20.70$20.7036,517——
2020-07-01$19.80$19.8026,550——
2020-06-30$20.52$20.5246,039——
2020-06-29$19.98$19.9833,272——
2020-06-26$20.70$20.70157,494——
2020-06-25$32.40$32.403,444——
2020-06-24$31.68$31.687,083——
2020-06-23$34.20$34.2020,522——
2020-06-22$32.94$32.942,172——
2020-06-19$33.84$33.849,856——
2020-06-18$35.28$35.288,544——
2020-06-17$34.56$34.5644,206——
2020-06-16$34.02$34.0220,039——
2020-06-15$32.94$32.9415,656——
2020-06-12$35.82$35.8245,939——
2020-06-11$30.96$30.962,544——
2020-06-10$32.94$32.947,300——
2020-06-09$34.02$34.026,750——
2020-06-08$34.38$34.3822,378——
2020-06-05$32.94$32.9418,589——
2020-06-04$29.70$29.7011,394——
2020-06-03$29.70$29.7015,528——
2020-06-02$31.50$31.504,772——
2020-06-01$32.40$32.407,850——
2020-05-29$32.76$32.7611,711——
2020-05-28$35.46$35.466,544——
2020-05-27$35.64$35.649,156——
2020-05-26$36.18$36.1824,939——
2020-05-22$37.62$37.6271,828——
2020-05-21$66.60$66.602,844——
2020-05-20$68.22$68.226,267——
2020-05-19$70.20$70.205,572——
2020-05-18$70.20$70.205,839——
2020-05-15$70.02$70.025,617——
2020-05-14$70.92$70.925,806——
2020-05-13$71.10$71.105,694——
2020-05-12$71.10$71.105,583——
2020-05-11$73.80$73.803,728——
2020-05-08$65.70$65.704,750——
2020-05-07$66.24$66.242,067——
2020-05-06$66.42$66.422,972——
2020-05-05$70.38$70.384,650——
2020-05-04$68.40$68.403,094——
2020-05-01$63.36$63.3638,533——
2020-04-30$68.40$68.403,311——
2020-04-29$68.04$68.041,861——
2020-04-28$64.44$64.443,422——
2020-04-27$66.06$66.066,350——
2020-04-24$54.90$54.905,400——
2020-04-23$48.60$48.60706——
2020-04-22$46.80$46.801,233——
2020-04-21$43.02$43.02533——
2020-04-20$43.02$43.02417——
2020-04-17$41.76$41.76967——
2020-04-16$40.86$40.86817——
2020-04-15$40.14$40.149,128——
2020-04-14$34.20$34.20100——
2020-04-13$34.20$34.20506——
2020-04-09$34.02$34.021,889——
2020-04-08$32.40$32.401,117——
2020-04-07$28.26$28.26778——
2020-04-06$27.18$27.18594——
2020-04-03$32.40$32.402,111——
2020-04-02$28.08$28.0867——
2020-04-01$27.00$27.002,011——
2020-03-31$27.00$27.00678——
2020-03-30$23.22$23.22333——
2020-03-27$24.12$24.1228——
2020-03-26$24.12$24.120——
2020-03-25$24.12$24.12594——
2020-03-24$26.46$26.46161——
2020-03-23$27.18$27.180——
2020-03-20$27.18$27.18178——
2020-03-19$26.28$26.281,628——
2020-03-18$19.98$19.982,100——
2020-03-17$29.70$29.70306——
2020-03-16$30.78$30.78439——
2020-03-13$32.22$32.22556——
2020-03-12$31.86$31.86294——
2020-03-11$31.50$31.50400——
2020-03-10$33.84$33.841,333——
2020-03-09$37.98$37.9861——
2020-03-06$37.44$37.44206——
2020-03-05$39.42$39.42678——
2020-03-04$42.30$42.3017,589——
2020-03-03$46.44$46.4489——
2020-03-02$43.20$43.20172——
2020-02-28$45.00$45.001,144——
2020-02-27$44.10$44.10739——
2020-02-26$45.00$45.00644——
2020-02-25$41.40$41.401,828——
2020-02-24$42.30$42.302,100——
2020-02-21$37.44$37.44461——
2020-02-20$34.20$34.202,067——
2020-02-19$37.80$37.801,072——
2020-02-18$37.98$37.98783——
2020-02-14$38.70$38.701,139——
2020-02-13$38.34$38.34456——
2020-02-12$38.16$38.1672——
2020-02-11$37.98$37.98261——
2020-02-10$37.98$37.981,156——
2020-02-07$36.90$36.901,550——
2020-02-06$37.80$37.80267——
2020-02-05$38.16$38.1667——
2020-02-04$39.24$39.242,756——
2020-02-03$40.14$40.14739——
2020-01-31$41.94$41.94672——
2020-01-30$42.30$42.30261——
2020-01-29$42.66$42.6650——
2020-01-28$43.20$43.20150——
2020-01-27$43.38$43.38511——
2020-01-24$43.20$43.20133——
2020-01-23$43.56$43.56794——
2020-01-22$45.90$45.90278——
2020-01-21$45.36$45.362,756——
2020-01-17$43.92$43.921,072——
2020-01-16$43.74$43.741,422——
2020-01-15$45.18$45.181,589——
2020-01-14$45.72$45.729,622——
2020-01-13$45.00$45.00844——
2020-01-10$45.54$45.541,739——
2020-01-09$45.72$45.72794——
2020-01-08$45.72$45.724,506——
2020-01-07$43.20$43.201,528——
2020-01-06$43.92$43.923,778——
2020-01-03$48.42$48.425,894——
2020-01-02$51.84$51.84107,233——