RocKontrol Technology Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	26.200	28.230	25.870	28.150	28.150	906,841
2024-01-24	26.430	26.880	25.110	26.190	26.190	660,559
2024-01-23	27.100	27.510	26.000	26.300	26.300	843,853
2024-01-22	29.120	29.900	26.690	26.890	26.890	692,117
2024-01-19	29.620	30.120	29.010	29.060	29.060	475,045
2024-01-18	30.400	30.540	28.600	29.600	29.600	664,864
2024-01-17	30.700	30.920	29.810	29.950	29.950	525,198
2024-01-16	30.820	31.500	30.150	30.700	30.700	396,265
2024-01-15	31.140	31.140	30.200	30.830	30.830	333,621
2024-01-12	31.800	32.140	30.940	30.990	30.990	414,466
2024-01-11	30.620	31.900	30.100	31.700	31.700	526,894
2024-01-10	31.240	31.300	30.380	30.620	30.620	388,958
2024-01-09	31.560	32.390	31.250	31.280	31.280	419,052
2024-01-08	32.530	32.530	31.050	31.560	31.560	495,018
2024-01-05	32.800	33.230	31.900	32.120	32.120	556,874
2024-01-04	32.430	32.820	31.980	32.150	32.150	515,597
2024-01-03	33.420	33.500	31.950	32.390	32.390	704,877
2024-01-02	33.350	33.730	32.880	32.920	32.920	435,285
2023-12-29	33.150	33.450	32.500	33.350	33.350	480,559
2023-12-28	31.780	32.680	31.260	32.260	32.260	583,347
2023-12-27	31.780	32.680	31.120	31.800	31.800	500,245
2023-12-26	32.690	32.710	31.360	31.790	31.790	605,734
2023-12-25	33.610	33.680	32.190	32.750	32.750	838,937
2023-12-22	35.000	35.680	33.020	33.600	33.600	1,038,691
2023-12-21	34.490	35.850	34.150	35.100	35.100	1,113,827
2023-12-20	34.640	35.850	34.050	34.150	34.150	620,817
2023-12-19	35.020	35.520	34.240	35.330	35.330	583,539
2023-12-18	34.960	36.090	34.570	34.670	34.670	724,945
2023-12-15	35.330	35.980	34.850	35.100	35.100	435,162
2023-12-14	35.870	36.440	35.070	35.350	35.350	685,941
2023-12-13	36.870	36.870	35.760	35.790	35.790	675,956
2023-12-12	36.980	37.500	36.210	36.470	36.470	1,305,441
2023-12-11	36.320	37.280	35.880	36.980	36.980	1,271,843
2023-12-08	35.800	38.150	35.410	36.320	36.320	2,082,745
2023-12-07	34.050	36.200	34.050	35.780	35.780	1,440,339
2023-12-06	33.660	34.620	33.220	34.100	34.100	653,207
2023-12-05	35.200	35.450	33.620	33.660	33.660	618,545
2023-12-04	35.100	35.800	34.690	35.310	35.310	933,333
2023-12-01	33.500	35.090	33.500	34.910	34.910	591,171
2023-11-30	33.700	34.650	33.260	33.690	33.690	490,430
2023-11-29	34.150	34.660	33.770	33.960	33.960	477,906
2023-11-28	34.220	35.180	33.700	34.530	34.530	629,011
2023-11-27	34.330	35.480	34.010	34.250	34.250	772,606
2023-11-24	35.320	35.550	34.330	34.620	34.620	715,621
2023-11-23	35.690	35.950	35.080	35.510	35.510	828,147
2023-11-22	35.940	36.380	35.350	35.400	35.400	679,244
2023-11-21	36.200	36.370	35.220	35.450	35.450	912,830
2023-11-20	36.360	36.760	35.730	36.200	36.200	866,990
2023-11-17	36.340	37.080	35.600	36.120	36.120	885,339
2023-11-16	36.130	37.150	35.570	36.340	36.340	996,112
2023-11-15	36.320	37.740	35.310	36.090	36.090	1,888,250
2023-11-14	34.510	35.920	34.510	35.730	35.730	1,195,931
2023-11-13	33.340	34.480	33.230	34.390	34.390	613,330
2023-11-10	34.410	34.410	33.100	33.230	33.230	515,230
2023-11-09	33.720	34.550	33.520	33.590	33.590	606,670
2023-11-08	33.710	34.500	33.710	34.170	34.170	721,665
2023-11-07	33.120	33.980	32.630	33.710	33.710	703,756
2023-11-06	32.530	33.210	32.530	33.130	33.130	612,751
2023-11-03	32.110	32.770	32.110	32.500	32.500	381,330
2023-11-02	32.420	32.850	31.900	31.900	31.900	647,916

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.