RocKontrol Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	27.550	28.090	27.160	28.030	28.030	455,949
2022-08-03	25.950	27.800	25.880	26.970	26.970	390,536
2022-08-02	27.540	27.540	25.800	26.090	26.090	523,757
2022-08-01	27.270	27.720	26.900	27.450	27.450	203,831
2022-07-29	28.400	28.400	27.340	27.360	27.360	399,766
2022-07-28	27.080	28.660	26.520	28.130	28.130	824,607
2022-07-27	26.420	27.290	26.310	26.800	26.800	377,131
2022-07-26	26.490	26.710	25.500	26.420	26.420	323,787
2022-07-25	26.830	27.000	26.400	26.580	26.580	259,931
2022-07-22	27.140	27.390	26.450	26.650	26.650	262,746
2022-07-21	26.500	27.420	26.500	27.120	27.120	476,237
2022-07-20	27.340	27.500	26.690	26.800	26.800	351,653
2022-07-19	26.260	27.500	26.250	27.310	27.310	610,099
2022-07-18	25.650	26.610	25.630	26.350	26.350	364,433
2022-07-15	25.790	26.200	24.850	25.640	25.640	425,592
2022-07-14	25.130	25.780	25.040	25.630	25.630	160,060
2022-07-13	24.910	25.430	24.830	25.180	25.180	232,149
2022-07-12	25.600	26.100	24.510	24.900	24.900	367,385
2022-07-11	26.480	26.480	25.600	25.950	25.950	224,230
2022-07-08	25.660	26.970	25.510	26.270	26.270	356,254
2022-07-07	25.960	26.390	25.660	25.730	25.730	188,701
2022-07-06	26.310	26.540	25.800	25.960	25.960	348,994
2022-07-05	27.120	27.120	26.110	26.330	26.330	266,624
2022-07-04	27.490	27.490	26.010	26.890	26.890	465,597
2022-07-01	29.000	29.000	27.500	27.610	27.610	626,985
2022-06-30	27.380	32.010	27.240	28.490	28.490	1,004,271
2022-06-29	28.550	28.550	27.420	27.420	27.420	356,370
2022-06-28	28.300	28.380	27.200	28.280	28.280	320,961
2022-06-27	28.320	28.550	27.880	28.000	28.000	325,730
2022-06-24	28.680	29.500	28.220	28.300	28.300	398,028
2022-06-23	27.880	28.550	27.730	28.500	28.500	318,733
2022-06-22	28.450	28.850	27.810	27.880	27.880	268,490
2022-06-21	29.270	29.480	28.050	28.150	28.150	308,564
2022-06-20	29.300	29.990	28.600	29.000	29.000	348,538
2022-06-17	29.980	30.600	29.350	29.770	29.770	442,420
2022-06-16	28.960	30.200	28.960	29.780	29.780	421,543
2022-06-15	28.880	29.840	28.880	28.960	28.960	392,630
2022-06-14	29.110	29.110	27.470	28.880	28.880	427,676
2022-06-13	28.500	29.680	28.500	29.060	29.060	328,182
2022-06-10	29.460	29.600	28.950	29.100	29.100	302,960
2022-06-09	30.020	30.020	28.800	29.110	29.110	422,713
2022-06-08	30.000	30.950	29.290	30.320	30.320	604,841
2022-06-07	31.030	31.180	30.030	30.300	30.300	497,499
2022-06-06	29.780	31.500	29.650	31.150	31.150	711,554
2022-06-02	27.600	30.260	27.600	29.880	29.880	934,812
2022-06-01	27.480	28.110	27.210	27.880	27.880	481,959
2022-05-31	26.660	27.170	26.000	27.170	27.170	252,981
2022-05-30	26.260	26.660	25.760	26.460	26.460	218,498
2022-05-27	26.300	26.690	25.740	26.160	26.160	221,898
2022-05-26	26.510	26.620	25.660	26.260	26.260	244,857
2022-05-25	26.990	26.990	26.020	26.660	26.660	307,135
2022-05-24	28.290	28.500	26.600	26.690	26.690	403,302
2022-05-23	27.580	28.450	27.130	28.350	28.350	481,784
2022-05-20	26.560	27.880	26.160	27.660	27.660	551,717
2022-05-19	27.000	27.000	26.410	26.560	26.560	263,185
2022-05-18	26.070	26.750	26.070	26.600	26.600	416,020
2022-05-17	25.830	26.300	25.230	26.000	26.000	447,428
2022-05-16	25.140	25.840	25.090	25.440	25.440	378,335
2022-05-13	25.080	25.600	24.630	25.080	25.080	335,274
2022-05-12	25.290	25.440	24.800	25.100	25.100	391,781

← NewerPage 18 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.