RocKontrol Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	38.500	41.620	37.360	40.880	40.880	3,202,860
2023-02-03	36.000	40.970	35.500	38.490	38.490	2,864,891
2023-02-02	36.200	37.950	35.550	35.940	35.940	1,987,487
2023-02-01	34.330	36.370	33.700	36.120	36.120	1,885,151
2023-01-31	34.500	34.980	33.770	33.990	33.990	1,469,634
2023-01-30	35.180	35.800	34.680	34.800	34.800	1,482,015
2023-01-20	34.260	35.870	33.650	34.850	34.850	1,880,713
2023-01-19	36.540	37.490	35.380	35.970	35.970	1,769,147
2023-01-18	34.330	38.500	34.330	36.410	36.410	2,658,983
2023-01-17	35.990	35.990	33.810	34.370	34.370	1,667,891
2023-01-16	36.050	37.060	35.900	35.990	35.990	1,458,794
2023-01-13	36.500	36.950	35.350	36.060	36.060	1,194,925
2023-01-12	35.430	36.780	35.210	36.330	36.330	1,813,765
2023-01-11	37.300	37.300	35.500	35.550	35.550	2,302,440
2023-01-10	35.000	38.560	34.250	37.500	37.500	3,699,541
2023-01-09	35.550	36.230	34.750	34.830	34.830	2,011,371
2023-01-06	35.960	36.100	34.690	34.690	34.690	2,325,178
2023-01-05	38.230	38.800	35.500	35.500	35.500	3,777,461
2023-01-04	41.000	42.990	37.740	38.300	38.300	5,539,517
2023-01-03	30.990	37.160	30.500	37.160	37.160	3,635,720
2022-12-30	30.580	31.450	30.080	30.970	30.970	1,348,776
2022-12-29	30.850	31.860	30.180	30.540	30.540	1,795,294
2022-12-28	31.290	32.660	30.100	31.850	31.850	2,657,125
2022-12-27	31.750	32.180	30.680	31.470	31.470	2,037,991
2022-12-26	32.900	33.690	30.880	31.630	31.630	3,753,708
2022-12-23	28.000	32.900	27.480	32.900	32.900	3,530,065
2022-12-22	28.450	28.930	27.420	27.420	27.420	1,505,978
2022-12-21	27.340	30.330	26.480	28.570	28.570	2,379,892
2022-12-20	29.020	30.500	27.230	27.800	27.800	2,099,938
2022-12-19	28.100	28.100	27.110	27.140	27.140	616,788
2022-12-16	28.530	28.830	27.630	28.060	28.060	1,115,943
2022-12-15	28.050	29.290	27.500	28.950	28.950	1,580,028
2022-12-14	27.650	28.460	27.310	27.430	27.430	899,169
2022-12-13	28.560	29.290	27.820	27.970	27.970	1,194,447
2022-12-12	27.630	29.940	27.630	28.970	28.970	1,960,665
2022-12-09	28.000	28.770	27.650	27.700	27.700	904,520
2022-12-08	28.520	28.850	27.770	28.410	28.410	1,304,169
2022-12-07	29.290	29.290	28.130	28.930	28.930	1,673,221
2022-12-06	30.000	30.580	28.830	28.900	28.900	2,752,485
2022-12-05	31.440	32.500	28.820	30.890	30.890	4,537,780
2022-12-02	25.300	29.920	24.920	29.920	29.920	3,001,698
2022-12-01	24.160	24.930	24.160	24.930	24.930	319,027
2022-11-30	24.910	24.910	24.120	24.120	24.120	180,924
2022-11-29	23.790	24.670	23.790	24.450	24.450	238,975
2022-11-28	24.330	24.880	23.550	24.030	24.030	404,946
2022-11-25	24.280	25.390	24.280	24.850	24.850	287,166
2022-11-24	25.140	25.550	24.830	24.990	24.990	193,064
2022-11-23	25.920	25.920	24.580	25.020	25.020	351,683
2022-11-22	26.210	26.570	25.470	25.610	25.610	410,665
2022-11-21	26.430	26.680	25.960	26.500	26.500	343,626
2022-11-18	26.690	27.390	26.200	26.440	26.440	496,042
2022-11-17	26.490	26.880	26.170	26.790	26.790	380,674
2022-11-16	26.980	27.270	26.310	26.510	26.510	450,325
2022-11-15	25.650	26.960	25.550	26.750	26.750	735,718
2022-11-14	25.900	26.160	25.160	25.670	25.670	404,358
2022-11-11	25.680	26.390	25.680	25.800	25.800	641,574
2022-11-10	25.380	26.490	25.380	25.670	25.670	368,837
2022-11-09	26.150	26.260	25.550	25.900	25.900	374,168
2022-11-08	25.750	26.160	25.090	25.880	25.880	610,690
2022-11-07	25.220	26.190	25.160	25.660	25.660	625,135

← NewerPage 16 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.