RocKontrol Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 16.050 | 16.350 | 15.730 | 16.070 | 16.070 | 317,510 |
| 2024-07-26 | 15.990 | 16.290 | 15.850 | 16.050 | 16.050 | 336,017 |
| 2024-07-25 | 15.560 | 16.450 | 15.560 | 16.040 | 16.040 | 405,295 |
| 2024-07-24 | 16.250 | 16.600 | 15.700 | 15.750 | 15.750 | 532,619 |
| 2024-07-23 | 16.570 | 16.870 | 16.230 | 16.250 | 16.250 | 559,374 |
| 2024-07-22 | 15.860 | 16.730 | 15.850 | 16.550 | 16.550 | 699,739 |
| 2024-07-19 | 15.700 | 16.140 | 15.460 | 15.710 | 15.710 | 453,754 |
| 2024-07-18 | 15.830 | 15.880 | 15.150 | 15.680 | 15.680 | 528,266 |
| 2024-07-17 | 15.930 | 16.320 | 15.680 | 15.830 | 15.830 | 371,998 |
| 2024-07-16 | 15.860 | 16.150 | 15.320 | 16.040 | 16.040 | 335,149 |
| 2024-07-15 | 16.430 | 16.430 | 15.780 | 15.850 | 15.850 | 397,869 |
| 2024-07-12 | 16.630 | 16.970 | 16.370 | 16.420 | 16.420 | 370,970 |
| 2024-07-11 | 16.210 | 16.900 | 16.030 | 16.630 | 16.630 | 671,380 |
| 2024-07-10 | 15.500 | 16.220 | 15.500 | 15.890 | 15.890 | 511,206 |
| 2024-07-09 | 15.580 | 16.980 | 14.970 | 16.220 | 16.220 | 761,329 |
| 2024-07-08 | 15.830 | 16.140 | 15.300 | 15.580 | 15.580 | 598,795 |
| 2024-07-05 | 16.070 | 16.070 | 16.070 | 16.070 | 16.070 | 0 |
| 2024-07-04 | 17.060 | 17.080 | 16.000 | 16.070 | 16.070 | 730,816 |
| 2024-07-03 | 17.460 | 17.660 | 16.600 | 16.750 | 16.750 | 718,731 |
| 2024-07-02 | 16.600 | 17.710 | 16.600 | 17.260 | 17.260 | 888,501 |
| 2024-07-01 | 16.500 | 16.710 | 15.920 | 16.600 | 16.600 | 633,692 |
| 2024-06-28 | 16.660 | 17.200 | 16.580 | 16.580 | 16.580 | 578,379 |
| 2024-06-27 | 17.060 | 17.650 | 16.640 | 16.800 | 16.800 | 703,686 |
| 2024-06-26 | 16.030 | 17.250 | 15.880 | 17.160 | 17.160 | 978,165 |
| 2024-06-25 | 16.280 | 16.970 | 15.770 | 16.090 | 16.090 | 781,795 |
| 2024-06-24 | 17.330 | 17.330 | 16.100 | 16.250 | 16.250 | 818,617 |
| 2024-06-21 | 17.940 | 17.940 | 17.030 | 17.330 | 17.330 | 817,986 |
| 2024-06-20 | 17.020 | 18.450 | 17.020 | 17.920 | 17.920 | 1,296,112 |
| 2024-06-19 | 16.920 | 17.830 | 16.900 | 17.310 | 17.310 | 433,311 |
| 2024-06-18 | 16.670 | 17.400 | 16.300 | 17.270 | 17.270 | 551,050 |
| 2024-06-17 | 16.990 | 17.080 | 16.600 | 16.660 | 16.660 | 469,824 |
| 2024-06-14 | 17.110 | 17.230 | 16.610 | 17.080 | 17.080 | 451,788 |
| 2024-06-13 | 16.710 | 17.500 | 16.250 | 17.250 | 17.250 | 679,929 |
| 2024-06-12 | 16.200 | 16.980 | 16.120 | 16.710 | 16.710 | 425,973 |
| 2024-06-11 | 15.860 | 16.880 | 15.490 | 16.670 | 16.670 | 668,412 |
| 2024-06-07 | 15.660 | 16.400 | 15.600 | 16.000 | 16.000 | 700,004 |
| 2024-06-06 | 16.620 | 16.990 | 15.320 | 15.540 | 15.540 | 1,093,384 |
| 2024-06-05 | 16.480 | 17.080 | 16.360 | 16.700 | 16.700 | 744,948 |
| 2024-06-04 | 17.610 | 17.970 | 16.550 | 16.650 | 16.650 | 1,083,738 |
| 2024-06-03 | 18.840 | 18.900 | 17.600 | 17.900 | 17.900 | 697,323 |
| 2024-05-31 | 18.060 | 19.000 | 17.750 | 18.900 | 18.900 | 522,491 |
| 2024-05-30 | 18.010 | 18.490 | 17.630 | 18.220 | 18.220 | 537,073 |
| 2024-05-29 | 19.510 | 19.510 | 18.100 | 18.110 | 18.110 | 634,319 |
| 2024-05-28 | 18.510 | 18.820 | 18.040 | 18.490 | 18.490 | 478,916 |
| 2024-05-27 | 19.040 | 19.260 | 18.030 | 18.430 | 18.430 | 427,060 |
| 2024-05-24 | 18.250 | 19.150 | 18.250 | 18.660 | 18.660 | 377,555 |
| 2024-05-23 | 19.700 | 20.000 | 18.840 | 18.950 | 18.950 | 510,043 |
| 2024-05-22 | 19.220 | 19.880 | 18.890 | 19.800 | 19.800 | 515,665 |
| 2024-05-21 | 19.520 | 19.600 | 19.050 | 19.220 | 19.220 | 426,581 |
| 2024-05-20 | 19.740 | 19.800 | 19.270 | 19.380 | 19.380 | 650,797 |
| 2024-05-17 | 19.310 | 19.830 | 19.060 | 19.790 | 19.790 | 681,853 |
| 2024-05-16 | 18.450 | 19.290 | 18.370 | 19.020 | 19.020 | 655,963 |
| 2024-05-15 | 19.100 | 19.100 | 18.130 | 18.550 | 18.550 | 650,661 |
| 2024-05-14 | 18.220 | 19.380 | 18.220 | 19.100 | 19.100 | 905,305 |
| 2024-05-13 | 18.910 | 18.910 | 18.120 | 18.210 | 18.210 | 695,902 |
| 2024-05-10 | 19.640 | 19.890 | 18.800 | 18.900 | 18.900 | 792,386 |
| 2024-05-09 | 19.450 | 19.920 | 19.420 | 19.610 | 19.610 | 622,045 |
| 2024-05-08 | 19.900 | 20.300 | 19.300 | 19.420 | 19.420 | 673,973 |
| 2024-05-07 | 20.240 | 20.450 | 19.770 | 20.000 | 20.000 | 933,808 |
| 2024-05-06 | 19.440 | 20.620 | 19.440 | 20.500 | 20.500 | 1,009,046 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-15 | 0.6870 CNY |
| 2020-08-06 | 0.4620 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.