RocKontrol Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 19.200 | 19.990 | 19.100 | 19.390 | 19.390 | 1,295,374 |
| 2024-04-29 | 17.630 | 19.150 | 17.630 | 19.010 | 19.010 | 1,318,049 |
| 2024-04-26 | 17.320 | 17.850 | 16.900 | 17.560 | 17.560 | 710,557 |
| 2024-04-25 | 17.410 | 17.930 | 17.180 | 17.260 | 17.260 | 550,323 |
| 2024-04-24 | 16.600 | 17.540 | 16.560 | 17.420 | 17.420 | 799,247 |
| 2024-04-23 | 16.250 | 16.800 | 15.860 | 16.600 | 16.600 | 892,917 |
| 2024-04-22 | 16.380 | 16.380 | 15.000 | 15.970 | 15.970 | 860,434 |
| 2024-04-19 | 16.440 | 16.480 | 15.800 | 15.980 | 15.980 | 548,178 |
| 2024-04-18 | 17.070 | 17.070 | 15.800 | 16.450 | 16.450 | 741,980 |
| 2024-04-17 | 15.120 | 16.910 | 15.120 | 16.580 | 16.580 | 1,116,866 |
| 2024-04-16 | 16.940 | 16.940 | 14.690 | 14.960 | 14.960 | 1,404,287 |
| 2024-04-15 | 19.070 | 19.070 | 16.220 | 16.940 | 16.940 | 1,597,651 |
| 2024-04-12 | 19.800 | 20.310 | 19.000 | 19.120 | 19.120 | 800,710 |
| 2024-04-11 | 19.180 | 20.070 | 19.020 | 19.530 | 19.530 | 601,106 |
| 2024-04-10 | 20.350 | 20.360 | 19.290 | 19.360 | 19.360 | 734,986 |
| 2024-04-09 | 20.060 | 20.730 | 19.940 | 20.460 | 20.460 | 715,910 |
| 2024-04-08 | 24.000 | 24.000 | 19.800 | 19.800 | 19.800 | 1,068,219 |
| 2024-04-03 | 21.060 | 21.430 | 20.480 | 21.110 | 21.110 | 841,488 |
| 2024-04-02 | 22.140 | 22.140 | 21.040 | 21.060 | 21.060 | 640,833 |
| 2024-04-01 | 21.160 | 21.610 | 20.920 | 21.510 | 21.510 | 792,286 |
| 2024-03-29 | 20.930 | 21.170 | 20.360 | 21.160 | 21.160 | 505,949 |
| 2024-03-28 | 20.150 | 21.300 | 19.610 | 20.910 | 20.910 | 1,055,034 |
| 2024-03-27 | 21.020 | 21.330 | 19.500 | 19.580 | 19.580 | 978,815 |
| 2024-03-26 | 21.510 | 22.280 | 20.530 | 20.860 | 20.860 | 997,602 |
| 2024-03-25 | 23.200 | 23.530 | 21.690 | 21.770 | 21.770 | 851,820 |
| 2024-03-22 | 22.990 | 23.670 | 22.390 | 23.160 | 23.160 | 1,028,676 |
| 2024-03-21 | 23.440 | 24.090 | 22.880 | 23.530 | 23.530 | 1,030,590 |
| 2024-03-20 | 22.890 | 23.510 | 22.890 | 23.440 | 23.440 | 779,870 |
| 2024-03-19 | 22.870 | 23.350 | 22.620 | 22.890 | 22.890 | 828,618 |
| 2024-03-18 | 22.280 | 22.860 | 21.270 | 22.810 | 22.810 | 951,095 |
| 2024-03-15 | 21.560 | 21.970 | 21.080 | 21.970 | 21.970 | 844,030 |
| 2024-03-14 | 22.030 | 22.170 | 21.230 | 21.730 | 21.730 | 779,823 |
| 2024-03-13 | 22.350 | 22.680 | 22.000 | 22.290 | 22.290 | 931,258 |
| 2024-03-12 | 21.630 | 22.500 | 21.410 | 22.180 | 22.180 | 935,281 |
| 2024-03-11 | 21.230 | 21.480 | 20.910 | 21.480 | 21.480 | 651,449 |
| 2024-03-08 | 20.690 | 21.400 | 20.310 | 21.070 | 21.070 | 690,904 |
| 2024-03-07 | 21.350 | 21.590 | 20.550 | 20.590 | 20.590 | 831,012 |
| 2024-03-06 | 21.570 | 21.640 | 20.620 | 21.120 | 21.120 | 843,270 |
| 2024-03-05 | 22.080 | 22.570 | 21.200 | 21.250 | 21.250 | 1,207,250 |
| 2024-03-04 | 22.090 | 22.180 | 21.020 | 21.570 | 21.570 | 1,101,995 |
| 2024-03-01 | 21.880 | 22.800 | 21.220 | 21.810 | 21.810 | 1,207,159 |
| 2024-02-29 | 20.300 | 21.760 | 19.510 | 21.600 | 21.600 | 1,522,085 |
| 2024-02-28 | 23.400 | 24.140 | 20.100 | 20.600 | 20.600 | 2,179,457 |
| 2024-02-27 | 22.380 | 23.450 | 19.100 | 23.210 | 23.210 | 1,388,442 |
| 2024-02-26 | 22.400 | 23.650 | 21.880 | 23.100 | 23.100 | 1,150,454 |
| 2024-02-23 | 21.170 | 22.480 | 20.920 | 22.400 | 22.400 | 935,146 |
| 2024-02-22 | 19.980 | 21.120 | 19.780 | 21.120 | 21.120 | 1,069,041 |
| 2024-02-21 | 18.810 | 20.470 | 18.350 | 19.800 | 19.800 | 1,004,435 |
| 2024-02-20 | 19.500 | 19.500 | 18.250 | 19.000 | 19.000 | 1,159,678 |
| 2024-02-19 | 16.900 | 19.250 | 16.900 | 18.670 | 18.670 | 1,623,208 |
| 2024-02-08 | 14.990 | 16.800 | 14.330 | 16.800 | 16.800 | 1,584,344 |
| 2024-02-07 | 16.640 | 16.640 | 14.000 | 14.540 | 14.540 | 2,119,382 |
| 2024-02-06 | 16.670 | 17.290 | 14.570 | 16.640 | 16.640 | 1,674,925 |
| 2024-02-05 | 21.050 | 21.050 | 16.790 | 17.210 | 17.210 | 1,945,538 |
| 2024-02-02 | 22.410 | 22.970 | 20.030 | 20.990 | 20.990 | 921,905 |
| 2024-02-01 | 22.380 | 22.670 | 21.400 | 22.530 | 22.530 | 953,697 |
| 2024-01-31 | 24.000 | 24.170 | 22.500 | 22.500 | 22.500 | 832,495 |
| 2024-01-30 | 25.380 | 26.010 | 24.540 | 24.540 | 24.540 | 733,322 |
| 2024-01-29 | 27.650 | 27.770 | 25.800 | 25.850 | 25.850 | 800,809 |
| 2024-01-26 | 28.150 | 28.690 | 27.270 | 27.420 | 27.420 | 558,831 |
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.