RocKontrol Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	32.580	32.580	31.800	32.140	32.140	320,770
2023-07-31	32.500	32.750	31.910	32.040	32.040	441,207
2023-07-28	31.860	32.430	31.520	32.350	32.350	328,186
2023-07-27	33.060	33.070	31.750	31.870	31.870	380,870
2023-07-26	33.540	34.690	32.430	32.570	32.570	422,445
2023-07-25	33.370	33.850	32.800	33.370	33.370	407,888
2023-07-24	32.650	33.890	32.560	32.720	32.720	483,846
2023-07-21	33.950	34.240	32.800	32.830	32.830	597,391
2023-07-20	34.720	35.120	33.830	33.900	33.900	469,860
2023-07-19	34.810	35.380	34.580	34.720	34.720	366,805
2023-07-18	35.670	35.680	34.580	34.660	34.660	467,155
2023-07-17	34.780	35.880	34.780	35.640	35.640	777,602
2023-07-14	33.550	35.750	33.320	35.050	35.050	1,129,234
2023-07-13	33.590	34.340	33.020	33.470	33.470	721,492
2023-07-12	33.920	34.490	33.090	33.140	33.140	342,404
2023-07-11	33.000	34.200	33.000	34.140	34.140	357,675
2023-07-10	33.890	33.960	33.270	33.700	33.700	447,199
2023-07-07	34.990	34.990	33.370	33.540	33.540	486,261
2023-07-06	34.670	35.650	34.250	34.380	34.380	446,687
2023-07-05	35.610	35.950	34.550	34.680	34.680	900,170
2023-07-04	34.530	35.190	33.900	34.690	34.690	653,968
2023-07-03	35.090	35.090	33.910	34.300	34.300	760,760
2023-06-30	36.220	36.220	34.800	35.130	35.130	755,166
2023-06-29	36.320	36.410	35.400	35.850	35.850	481,080
2023-06-28	38.010	38.010	35.350	35.950	35.950	804,662
2023-06-27	36.980	38.270	36.980	37.960	37.960	577,041
2023-06-26	38.650	38.950	37.000	37.000	37.000	878,333
2023-06-21	40.070	40.070	38.110	38.700	38.700	790,111
2023-06-20	40.190	40.290	39.410	39.800	39.800	633,525
2023-06-19	40.120	40.780	39.450	40.450	40.450	892,093
2023-06-16	39.250	40.690	38.400	39.830	39.830	1,095,246
2023-06-15	39.700	40.200	39.010	39.040	39.040	741,184
2023-06-14	39.680	40.400	38.900	39.690	39.690	1,001,025
2023-06-13	39.950	40.780	39.240	40.200	40.200	1,187,469
2023-06-12	40.000	41.220	39.570	39.600	39.600	2,066,669
2023-06-09	38.280	43.880	38.280	40.800	40.800	3,268,037
2023-06-08	36.410	38.500	36.410	38.000	38.000	1,362,124
2023-06-07	35.600	36.960	35.030	36.650	36.650	782,776
2023-06-06	36.890	37.260	35.700	35.830	35.830	889,836
2023-06-05	36.320	37.230	36.050	36.740	36.740	682,291
2023-06-02	35.710	36.560	35.450	36.330	36.330	938,472
2023-06-01	36.040	36.660	35.010	35.830	35.830	1,513,388
2023-05-31	34.680	36.190	34.550	35.780	35.780	1,018,907
2023-05-30	33.120	34.670	33.120	34.550	34.550	609,357
2023-05-29	34.290	34.560	33.670	33.930	33.930	338,063
2023-05-26	33.680	34.400	33.100	34.150	34.150	426,162
2023-05-25	33.900	34.640	32.990	33.550	33.550	396,653
2023-05-24	32.900	34.060	32.900	33.760	33.760	449,084
2023-05-23	34.300	34.600	33.080	33.530	33.530	655,050
2023-05-22	33.740	34.890	33.680	34.120	34.120	750,176
2023-05-19	34.830	34.830	33.300	33.760	33.760	689,528
2023-05-18	33.190	34.650	32.870	34.620	34.620	837,592
2023-05-17	32.100	33.380	32.080	33.050	33.050	710,893
2023-05-16	33.000	33.300	32.100	32.250	32.250	561,100
2023-05-15	33.590	33.600	32.070	32.890	32.890	833,311
2023-05-12	33.590	34.970	32.880	33.480	33.480	1,097,686
2023-05-11	33.630	34.070	33.110	33.200	33.200	642,579
2023-05-10	33.960	34.990	33.630	33.630	33.630	800,566
2023-05-09	34.300	35.200	33.330	34.550	34.550	1,084,643
2023-05-08	34.250	34.670	33.670	34.320	34.320	717,828

← NewerPage 14 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.