RocKontrol Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	41.050	41.730	40.610	41.220	41.220	248,043
2022-02-08	39.250	40.730	38.550	40.250	40.250	301,991
2022-02-07	40.930	41.560	38.540	39.040	39.040	579,109
2022-01-28	41.900	42.540	40.800	41.010	41.010	345,098
2022-01-27	44.020	44.050	41.280	41.280	41.280	443,865
2022-01-26	44.010	45.550	44.000	44.390	44.390	354,765
2022-01-25	47.670	48.350	44.800	44.850	44.850	466,673
2022-01-24	47.900	49.380	47.580	47.670	47.670	349,354
2022-01-21	48.290	49.100	47.520	48.560	48.560	455,004
2022-01-20	50.000	50.080	48.200	48.290	48.290	386,121
2022-01-19	48.000	49.700	47.850	49.660	49.660	634,627
2022-01-18	49.300	50.700	48.400	48.520	48.520	737,663
2022-01-17	46.600	49.190	46.600	49.000	49.000	604,395
2022-01-14	46.500	47.670	46.500	46.830	46.830	302,633
2022-01-13	46.520	47.500	46.290	47.010	47.010	292,259
2022-01-12	46.650	47.840	46.400	46.790	46.790	251,545
2022-01-11	46.660	47.770	46.400	46.500	46.500	297,896
2022-01-10	46.010	47.480	44.560	46.660	46.660	432,555
2022-01-07	47.100	48.470	45.590	45.610	45.610	410,682
2022-01-06	46.980	47.500	46.250	47.100	47.100	245,201
2022-01-05	48.550	48.550	46.590	46.980	46.980	323,305
2022-01-04	47.750	48.560	47.750	48.130	48.130	273,206
2021-12-31	46.900	47.780	46.500	47.750	47.750	318,565
2021-12-30	46.100	47.240	45.910	46.950	46.950	298,230
2021-12-29	45.870	46.780	45.170	46.110	46.110	332,036
2021-12-28	45.350	46.500	45.350	45.870	45.870	395,637
2021-12-27	45.150	45.390	44.010	45.150	45.150	309,785
2021-12-24	46.500	46.830	44.660	44.720	44.720	474,548
2021-12-23	48.050	48.080	46.000	46.100	46.100	479,841
2021-12-22	48.280	49.470	47.550	47.640	47.640	393,090
2021-12-21	47.710	48.640	47.700	48.300	48.300	256,419
2021-12-20	48.670	49.210	48.000	48.200	48.200	422,466
2021-12-17	50.000	50.680	49.000	49.180	49.180	487,866
2021-12-16	51.910	52.380	49.790	50.340	50.340	924,905
2021-12-15	52.950	53.420	51.010	51.160	51.160	491,376
2021-12-14	54.210	54.210	51.790	52.170	52.170	679,424
2021-12-13	54.000	58.380	53.000	53.890	53.890	1,161,541
2021-12-10	51.710	56.690	51.710	53.800	53.800	1,625,385
2021-12-09	50.870	52.400	49.560	51.750	51.750	1,132,590
2021-12-08	44.050	52.470	43.330	50.210	50.210	1,596,368
2021-12-07	44.180	44.480	43.160	44.050	44.050	366,267
2021-12-06	46.000	46.600	44.000	44.180	44.180	815,422
2021-12-03	47.760	48.530	47.120	47.410	47.410	190,572
2021-12-02	49.790	49.790	47.650	47.760	47.760	307,827
2021-12-01	48.190	49.320	47.740	49.180	49.180	333,725
2021-11-30	45.990	49.190	45.740	47.890	47.890	667,378
2021-11-29	45.780	46.380	45.500	45.720	45.720	188,623
2021-11-26	47.150	47.470	45.700	46.430	46.430	361,282
2021-11-25	46.510	47.760	46.330	47.180	47.180	339,457
2021-11-24	45.780	47.320	45.670	46.750	46.750	236,516
2021-11-23	45.810	46.760	45.510	46.230	46.230	189,579
2021-11-22	46.320	46.360	45.500	46.110	46.110	259,148
2021-11-19	46.500	47.080	45.380	46.540	46.540	263,925
2021-11-18	46.290	47.710	45.450	45.610	45.610	349,982
2021-11-17	45.810	46.280	45.100	45.990	45.990	295,652
2021-11-16	47.300	47.630	45.700	45.900	45.900	374,114
2021-11-15	45.680	48.120	45.680	47.360	47.360	434,255
2021-11-12	44.870	45.950	44.800	45.870	45.870	232,831
2021-11-11	43.540	45.480	43.540	44.990	44.990	278,031
2021-11-10	44.020	44.780	43.600	44.110	44.110	206,890

← NewerPage 20 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.