RocKontrol Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	32.270	32.760	32.010	32.360	32.360	468,112
2023-10-31	32.780	32.880	31.910	32.270	32.270	740,351
2023-10-30	31.400	32.990	31.400	32.790	32.790	907,252
2023-10-27	31.740	32.250	30.910	31.410	31.410	809,993
2023-10-26	31.690	32.850	31.360	32.070	32.070	935,866
2023-10-25	30.510	31.980	29.740	31.730	31.730	980,864
2023-10-24	28.870	30.180	28.460	29.930	29.930	769,833
2023-10-23	29.890	29.980	28.290	28.640	28.640	652,077
2023-10-20	30.400	30.720	29.750	29.890	29.890	587,323
2023-10-19	30.830	31.690	30.200	30.550	30.550	582,426
2023-10-18	31.180	31.790	30.130	30.760	30.760	973,962
2023-10-17	31.350	31.930	31.260	31.730	31.730	435,994
2023-10-16	32.160	32.160	31.070	31.330	31.330	544,754
2023-10-13	32.300	32.850	31.730	31.930	31.930	872,195
2023-10-12	32.780	32.990	32.210	32.300	32.300	679,293
2023-10-11	32.520	33.660	32.020	32.610	32.610	839,960
2023-10-10	31.870	33.390	31.810	32.510	32.510	948,218
2023-10-09	32.710	32.970	31.410	31.900	31.900	601,612
2023-09-28	32.390	32.680	32.120	32.660	32.660	635,193
2023-09-27	31.600	32.390	31.400	31.780	31.780	532,788
2023-09-26	32.250	32.420	31.320	32.220	32.220	436,563
2023-09-25	32.790	32.790	31.500	31.800	31.800	478,648
2023-09-22	31.430	32.560	31.070	32.430	32.430	644,283
2023-09-21	30.980	32.130	30.980	31.460	31.460	572,194
2023-09-20	30.720	31.980	30.720	31.750	31.750	652,365
2023-09-19	32.080	32.240	31.040	31.160	31.160	669,973
2023-09-18	32.600	32.680	31.830	32.340	32.340	540,248
2023-09-15	32.500	32.900	32.050	32.170	32.170	560,129
2023-09-14	33.020	33.200	32.140	32.400	32.400	780,974
2023-09-13	34.300	34.380	32.810	33.180	33.180	978,461
2023-09-12	35.000	35.300	34.310	34.380	34.380	794,027
2023-09-11	35.000	35.480	33.880	34.800	34.800	934,523
2023-09-08	34.430	34.980	33.340	34.680	34.680	1,017,339
2023-09-07	34.390	35.210	34.000	34.650	34.650	1,203,212
2023-09-06	33.310	34.700	32.920	34.650	34.650	1,377,212
2023-09-05	34.620	34.790	33.460	33.590	33.590	1,213,436
2023-09-04	35.200	35.580	34.010	34.710	34.710	1,282,427
2023-09-01	36.130	36.130	34.580	34.900	34.900	1,597,696
2023-08-31	36.100	36.530	35.000	35.770	35.770	2,560,987
2023-08-30	34.080	37.300	33.560	36.560	36.560	3,212,462
2023-08-29	31.070	34.400	30.600	33.810	33.810	2,291,078
2023-08-28	34.960	35.000	30.100	30.520	30.520	1,909,563
2023-08-25	34.000	34.010	32.220	32.250	32.250	1,603,629
2023-08-24	35.100	36.630	33.660	33.790	33.790	2,594,251
2023-08-23	35.850	36.300	34.150	34.850	34.850	2,844,647
2023-08-22	32.560	37.760	32.560	35.850	35.850	4,454,627
2023-08-21	30.280	32.630	30.080	31.470	31.470	878,649
2023-08-18	31.310	32.340	30.830	30.890	30.890	697,316
2023-08-17	29.710	31.310	29.680	31.020	31.020	733,171
2023-08-16	30.650	31.980	30.000	30.370	30.370	768,262
2023-08-15	31.580	32.710	31.000	31.290	31.290	572,514
2023-08-14	30.030	31.750	30.000	31.680	31.680	656,753
2023-08-11	32.640	32.990	30.500	31.070	31.070	778,230
2023-08-10	32.670	32.920	32.270	32.640	32.640	412,680
2023-08-09	33.370	33.680	32.500	32.650	32.650	401,995
2023-08-08	33.180	33.480	32.610	32.910	32.910	392,386
2023-08-07	33.460	33.520	32.880	33.020	33.020	377,222
2023-08-04	31.900	33.870	31.530	33.210	33.210	753,489
2023-08-03	32.150	32.350	31.480	31.900	31.900	363,589
2023-08-02	32.110	32.500	31.860	32.310	32.310	229,794

← NewerPage 13 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.