RocKontrol Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	33.810	34.810	33.060	34.510	34.510	923,886
2023-05-04	34.880	35.840	32.380	33.810	33.810	1,327,385
2023-04-28	35.000	35.870	34.550	35.330	35.330	818,404
2023-04-27	34.380	35.300	34.050	34.550	34.550	687,699
2023-04-26	35.130	35.800	34.270	34.490	34.490	1,231,489
2023-04-25	36.350	36.410	34.320	35.080	35.080	1,251,718
2023-04-24	37.080	38.660	36.120	36.480	36.480	1,357,857
2023-04-21	42.340	42.890	37.810	37.890	37.890	2,581,697
2023-04-20	42.300	43.780	42.260	42.800	42.800	1,415,210
2023-04-19	43.400	44.390	42.000	42.600	42.600	1,480,572
2023-04-18	43.960	44.980	43.200	43.500	43.500	1,092,704
2023-04-17	47.000	47.000	44.010	44.300	44.300	2,076,928
2023-04-14	46.000	47.000	43.600	46.650	46.650	3,785,605
2023-04-13	44.760	47.800	44.680	46.600	46.600	4,435,185
2023-04-12	41.500	45.740	41.000	45.300	45.300	4,283,598
2023-04-11	39.800	42.660	39.260	41.500	41.500	2,445,902
2023-04-10	41.070	41.550	39.070	39.360	39.360	1,567,751
2023-04-07	41.050	41.290	39.700	41.030	41.030	1,390,999
2023-04-06	41.900	42.510	40.180	40.730	40.730	2,537,846
2023-04-04	42.750	44.270	41.050	43.230	43.230	3,463,830
2023-04-03	41.610	43.180	40.900	42.650	42.650	2,581,943
2023-03-31	40.980	41.990	40.260	41.610	41.610	2,593,076
2023-03-30	45.000	46.290	41.780	42.100	42.100	4,083,186
2023-03-29	39.830	45.000	39.500	42.890	42.890	3,695,569
2023-03-28	42.000	42.000	40.010	40.200	40.200	2,304,336
2023-03-27	40.800	42.450	40.110	42.220	42.220	3,083,033
2023-03-24	40.530	41.400	39.180	40.320	40.320	1,941,042
2023-03-23	40.750	40.970	39.590	40.390	40.390	1,722,706
2023-03-22	38.740	40.800	38.650	40.750	40.750	2,398,042
2023-03-21	37.800	39.420	37.050	39.020	39.020	1,725,723
2023-03-20	38.880	39.000	37.330	37.700	37.700	1,331,759
2023-03-17	36.500	38.540	36.500	38.050	38.050	1,865,542
2023-03-16	37.780	37.780	36.170	36.250	36.250	689,143
2023-03-15	38.000	38.780	37.190	37.330	37.330	905,788
2023-03-14	37.420	39.050	37.420	38.440	38.440	1,725,041
2023-03-13	36.900	37.610	36.000	37.610	37.610	1,345,923
2023-03-10	37.160	39.330	36.950	37.360	37.360	1,874,060
2023-03-09	38.390	38.500	37.000	37.350	37.350	2,010,673
2023-03-08	35.560	42.000	35.190	38.900	38.900	3,037,746
2023-03-07	37.330	38.370	35.050	35.100	35.100	1,485,297
2023-03-06	38.020	39.130	37.370	37.520	37.520	1,832,808
2023-03-03	36.400	37.010	36.020	37.010	37.010	1,204,852
2023-03-02	36.000	36.980	35.620	36.440	36.440	1,216,316
2023-03-01	36.320	36.320	35.200	36.100	36.100	1,340,333
2023-02-28	35.050	36.800	34.950	35.410	35.410	1,237,011
2023-02-27	35.870	35.870	34.340	34.390	34.390	744,707
2023-02-24	35.530	36.320	35.520	35.690	35.690	834,344
2023-02-23	37.140	37.220	35.220	35.530	35.530	1,447,138
2023-02-22	37.900	38.150	36.920	37.090	37.090	1,005,273
2023-02-21	39.080	39.550	37.890	37.900	37.900	966,117
2023-02-20	37.850	39.350	37.620	39.100	39.100	991,000
2023-02-17	38.200	38.980	37.330	37.970	37.970	1,147,405
2023-02-16	40.200	40.280	38.080	38.610	38.610	1,959,931
2023-02-15	39.500	40.870	38.570	40.660	40.660	2,307,916
2023-02-14	40.330	40.400	38.530	38.920	38.920	1,682,831
2023-02-13	41.400	41.400	39.360	40.230	40.230	2,656,097
2023-02-10	38.500	45.380	38.420	41.470	41.470	3,830,262
2023-02-09	38.100	40.740	37.200	39.200	39.200	2,074,242
2023-02-08	40.970	40.970	37.670	38.070	38.070	2,180,197
2023-02-07	40.080	42.000	38.890	41.140	41.140	3,050,743

← NewerPage 15 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.