RocKontrol Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	24.980	26.460	24.980	25.290	25.290	765,829
2022-05-10	25.090	25.290	24.210	24.730	24.730	591,285
2022-05-09	25.050	26.230	24.820	24.840	24.840	590,023
2022-05-06	23.630	25.720	23.110	25.070	25.070	1,040,277
2022-05-05	22.000	24.310	22.000	24.160	24.160	1,354,457
2022-04-29	25.690	26.660	24.920	26.500	26.500	834,239
2022-04-28	26.650	26.650	24.880	25.550	25.550	633,306
2022-04-27	25.100	26.900	24.760	26.800	26.800	347,815
2022-04-26	28.180	28.710	26.060	26.610	26.610	268,014
2022-04-25	31.030	31.340	27.610	27.990	27.990	300,570
2022-04-22	32.720	32.720	31.680	31.700	31.700	207,091
2022-04-21	33.600	34.100	32.530	33.050	33.050	166,405
2022-04-20	34.460	34.970	33.890	33.980	33.980	149,785
2022-04-19	33.690	34.510	33.690	34.490	34.490	129,141
2022-04-18	34.300	34.360	33.000	34.360	34.360	123,795
2022-04-15	35.200	35.240	33.680	33.730	33.730	297,314
2022-04-14	34.480	35.750	34.480	35.600	35.600	196,128
2022-04-13	35.310	35.720	35.030	35.510	35.510	97,432
2022-04-12	35.000	35.650	34.350	35.450	35.450	139,303
2022-04-11	36.350	36.630	34.710	35.000	35.000	114,659
2022-04-08	36.720	36.860	35.670	36.250	36.250	161,499
2022-04-07	37.700	37.700	36.390	36.700	36.700	220,206
2022-04-06	38.180	38.720	37.570	38.000	38.000	191,567
2022-04-01	38.110	38.190	37.340	38.180	38.180	303,426
2022-03-31	37.500	38.880	36.650	38.360	38.360	497,812
2022-03-30	37.200	37.570	36.210	36.910	36.910	175,679
2022-03-29	37.360	38.190	36.020	36.720	36.720	237,983
2022-03-28	37.240	37.480	36.740	37.080	37.080	125,618
2022-03-25	37.800	37.810	36.890	37.220	37.220	198,004
2022-03-24	37.640	37.980	36.740	37.740	37.740	299,378
2022-03-23	38.400	38.400	37.240	38.060	38.060	265,789
2022-03-22	36.510	38.680	36.500	38.240	38.240	391,269
2022-03-21	37.010	37.020	36.200	36.820	36.820	246,547
2022-03-18	35.650	36.660	35.610	36.660	36.660	271,838
2022-03-17	35.800	36.500	35.700	36.020	36.020	184,092
2022-03-16	34.330	35.330	33.620	35.150	35.150	242,876
2022-03-15	36.130	36.130	33.980	33.980	33.980	290,385
2022-03-14	37.020	37.030	35.880	36.010	36.010	297,289
2022-03-11	36.000	37.150	35.610	36.900	36.900	296,154
2022-03-10	37.580	38.560	36.820	37.010	37.010	358,322
2022-03-09	38.200	38.650	35.480	37.060	37.060	452,937
2022-03-08	39.500	40.430	38.080	38.310	38.310	266,789
2022-03-07	40.830	40.830	39.330	39.700	39.700	218,490
2022-03-04	40.890	41.500	40.520	40.630	40.630	287,665
2022-03-03	42.720	42.720	41.160	41.230	41.230	360,924
2022-03-02	42.780	43.030	42.320	42.720	42.720	186,502
2022-03-01	42.710	43.540	42.640	43.100	43.100	306,719
2022-02-28	43.370	43.820	42.180	42.700	42.700	356,099
2022-02-25	43.950	44.300	43.100	43.400	43.400	295,635
2022-02-24	45.100	45.380	42.700	43.300	43.300	752,749
2022-02-23	45.880	46.500	44.600	45.300	45.300	531,587
2022-02-22	44.740	46.000	43.850	45.650	45.650	895,504
2022-02-21	43.000	46.600	42.220	45.400	45.400	1,211,547
2022-02-18	39.900	42.210	39.590	41.690	41.690	648,120
2022-02-17	39.570	40.060	38.980	39.870	39.870	348,654
2022-02-16	38.630	39.490	38.530	39.170	39.170	276,053
2022-02-15	38.980	39.150	38.090	38.500	38.500	250,770
2022-02-14	39.050	39.500	38.450	38.570	38.570	249,251
2022-02-11	40.610	40.840	39.020	39.230	39.230	322,160
2022-02-10	41.350	41.350	40.290	40.480	40.480	211,945

← NewerPage 19 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.