RocKontrol Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	19.960	20.790	19.920	20.050	20.050	1,456,414
2026-07-21	20.200	20.550	18.510	20.370	20.370	1,957,267
2026-07-20	20.760	21.840	19.510	20.410	20.410	2,342,838
2026-07-17	22.000	22.780	20.430	20.550	20.550	2,224,220
2026-07-16	22.300	23.180	22.000	22.410	22.410	1,314,597
2026-07-15	22.300	23.550	22.100	22.700	22.700	1,640,678
2026-07-14	22.570	22.570	21.220	22.230	22.230	1,606,370
2026-07-13	22.160	22.590	21.460	21.750	21.750	1,312,048
2026-07-10	21.980	23.180	21.260	22.450	22.450	1,126,954
2026-07-09	21.500	22.220	21.330	22.160	22.160	875,949
2026-07-08	22.110	22.300	21.700	21.860	21.860	799,839
2026-07-07	22.870	24.010	21.700	22.130	22.130	1,411,616
2026-07-06	23.960	24.250	22.920	23.140	23.140	1,113,199
2026-07-03	23.190	24.200	23.090	24.020	24.020	1,177,666
2026-07-02	23.880	24.300	22.910	23.070	23.070	1,115,034
2026-07-01	23.060	23.960	22.320	23.800	23.800	1,546,185
2026-06-30	23.830	24.110	22.600	22.980	22.980	2,606,688
2026-06-29	23.000	24.470	23.000	23.700	23.700	1,911,800
2026-06-26	25.190	25.190	23.730	23.890	23.890	2,331,380
2026-06-25	25.820	25.990	24.540	25.080	25.080	1,575,896
2026-06-24	26.880	27.460	25.540	25.960	25.960	1,754,414
2026-06-23	26.550	27.550	26.550	27.130	27.130	2,178,131
2026-06-22	26.400	26.870	25.460	26.770	26.770	2,026,093
2026-06-18	26.270	26.860	26.270	26.380	26.380	1,414,126
2026-06-17	27.700	27.730	26.520	26.770	26.770	1,641,083
2026-06-16	27.120	27.910	26.130	27.700	27.700	2,589,113
2026-06-15	27.320	27.970	26.890	27.110	27.110	1,850,799
2026-06-12	26.440	27.950	26.440	27.410	27.410	2,095,346
2026-06-11	26.900	27.470	26.240	26.700	26.700	1,693,746
2026-06-10	27.840	28.470	27.110	27.360	27.360	2,212,731
2026-06-09	28.370	29.460	27.460	28.090	28.090	2,982,236
2026-06-08	28.960	29.940	27.400	28.060	28.060	4,132,973
2026-06-05	30.740	31.380	29.880	30.750	30.750	2,000,231
2026-06-04	31.500	31.990	29.970	30.380	30.380	2,589,841
2026-06-03	31.190	33.830	30.330	32.460	32.460	3,195,539
2026-06-02	32.200	33.000	30.800	31.150	31.150	1,922,922
2026-06-01	32.090	33.040	31.000	32.100	32.100	2,364,172
2026-05-29	33.390	33.520	31.500	31.660	31.660	2,787,713
2026-05-28	34.970	36.000	32.710	33.160	33.160	3,184,213
2026-05-27	36.590	36.730	33.730	33.950	33.950	3,764,331
2026-05-26	41.000	41.010	34.810	36.730	36.730	6,944,341
2026-05-25	49.540	50.590	39.510	40.520	40.520	7,626,719
2026-05-22	47.200	50.850	45.600	49.390	49.390	2,808,258
2026-05-21	46.960	49.500	46.140	46.280	46.280	2,626,555
2026-05-20	45.300	49.510	44.140	46.330	46.330	1,989,562
2026-05-19	45.370	45.680	44.310	45.300	45.300	1,537,915
2026-05-18	46.180	46.990	44.090	45.400	45.400	1,719,757
2026-05-15	46.200	48.470	45.500	46.070	46.070	1,488,875
2026-05-14	46.010	49.410	45.960	46.680	46.680	2,392,023
2026-05-13	45.070	47.480	44.190	46.290	46.290	2,477,412
2026-05-12	46.190	47.180	45.000	45.000	45.000	2,275,500
2026-05-11	48.000	48.350	45.700	46.000	46.000	3,137,260
2026-05-08	47.550	48.960	46.330	47.980	47.980	2,317,892
2026-05-07	45.990	47.740	44.300	47.050	47.050	2,781,191
2026-05-06	42.200	46.000	42.200	45.800	45.800	3,751,216
2026-04-30	40.830	43.000	40.790	42.020	42.020	2,881,191
2026-04-29	41.310	42.780	40.000	41.260	41.260	3,543,134
2026-04-28	37.900	43.300	37.900	41.520	41.520	4,859,369
2026-04-27	37.960	39.500	35.900	38.710	38.710	3,494,983
2026-04-24	38.400	38.820	36.480	37.410	37.410	3,142,182

← NewerPage 2 of 3 · 121 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.