RocKontrol Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	25.020	25.460	24.960	25.220	25.220	341,686
2022-11-03	25.380	25.680	24.810	25.120	25.120	398,156
2022-11-02	25.980	25.980	25.110	25.380	25.380	485,771
2022-11-01	25.800	25.800	24.810	25.400	25.400	511,403
2022-10-31	23.650	25.990	23.650	25.270	25.270	649,672
2022-10-28	24.650	24.720	23.380	23.650	23.650	319,729
2022-10-27	24.380	24.990	24.180	24.660	24.660	356,094
2022-10-26	22.670	24.450	22.650	24.180	24.180	393,320
2022-10-25	23.280	23.550	22.670	22.990	22.990	278,255
2022-10-24	24.270	24.300	23.320	23.320	23.320	245,879
2022-10-21	23.950	24.230	23.410	24.000	24.000	222,775
2022-10-20	23.760	24.330	23.300	24.030	24.030	305,797
2022-10-19	24.010	24.180	23.600	23.760	23.760	245,580
2022-10-18	24.290	24.290	23.830	23.970	23.970	207,491
2022-10-17	23.150	24.460	23.150	24.290	24.290	326,811
2022-10-14	23.490	23.600	23.090	23.510	23.510	289,154
2022-10-13	22.180	23.450	22.180	23.130	23.130	389,238
2022-10-12	21.230	22.470	21.040	22.190	22.190	214,790
2022-10-11	21.290	21.550	20.890	21.230	21.230	177,827
2022-10-10	21.870	22.100	21.050	21.290	21.290	295,395
2022-09-30	22.060	22.690	21.900	21.900	21.900	233,803
2022-09-29	22.800	23.090	22.060	22.080	22.080	236,289
2022-09-28	23.080	23.500	22.510	22.800	22.800	249,398
2022-09-27	22.010	23.220	22.010	23.080	23.080	294,505
2022-09-26	23.500	23.590	21.860	22.030	22.030	311,962
2022-09-23	23.350	23.790	22.640	22.710	22.710	368,214
2022-09-22	23.230	24.120	23.140	23.620	23.620	310,457
2022-09-21	22.800	23.370	22.300	23.240	23.240	285,246
2022-09-20	22.660	23.070	22.430	22.800	22.800	216,954
2022-09-19	23.070	23.070	22.340	22.640	22.640	325,316
2022-09-16	23.970	23.980	23.050	23.170	23.170	228,926
2022-09-15	24.480	24.780	23.300	23.750	23.750	267,448
2022-09-14	23.770	24.600	23.510	24.530	24.530	249,308
2022-09-13	24.140	24.740	23.880	24.240	24.240	227,122
2022-09-09	24.400	24.400	23.860	24.000	24.000	310,278
2022-09-08	24.900	24.900	24.310	24.470	24.470	301,002
2022-09-07	24.770	25.050	24.650	24.820	24.820	173,208
2022-09-06	25.300	25.300	24.300	24.770	24.770	290,206
2022-09-05	25.170	25.180	24.450	24.770	24.770	238,347
2022-09-02	24.220	25.180	24.220	24.940	24.940	240,463
2022-09-01	24.740	24.810	24.010	24.480	24.480	276,556
2022-08-31	26.500	26.500	24.560	24.740	24.740	421,742
2022-08-30	25.440	25.760	25.010	25.390	25.390	282,220
2022-08-29	25.000	25.480	24.810	25.250	25.250	207,131
2022-08-26	25.690	26.070	25.080	25.200	25.200	225,917
2022-08-25	26.290	26.560	25.350	25.690	25.690	301,292
2022-08-24	27.600	27.600	26.160	26.270	26.270	350,624
2022-08-23	27.310	28.240	27.060	27.440	27.440	258,974
2022-08-22	27.820	28.270	26.800	27.310	27.310	458,735
2022-08-19	29.090	29.770	27.800	27.910	27.910	706,792
2022-08-18	28.750	29.080	28.110	29.080	29.080	412,751
2022-08-17	28.590	28.800	28.120	28.500	28.500	251,381
2022-08-16	28.870	28.960	28.160	28.330	28.330	311,089
2022-08-15	28.780	28.950	28.330	28.540	28.540	313,041
2022-08-12	29.480	29.720	28.590	28.750	28.750	505,713
2022-08-11	29.070	29.700	29.000	29.420	29.420	385,563
2022-08-10	28.860	29.550	28.800	29.030	29.030	274,176
2022-08-09	29.280	29.560	28.800	29.260	29.260	263,926
2022-08-08	28.770	29.470	28.550	29.300	29.300	452,548
2022-08-05	28.300	28.940	28.080	28.810	28.810	659,444

← NewerPage 17 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.