RocKontrol Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	34.130	39.980	34.110	39.190	39.190	5,354,609
2026-04-22	31.860	34.480	31.860	33.940	33.940	1,405,533
2026-04-21	32.340	32.480	31.510	32.210	32.210	1,033,218
2026-04-20	32.050	32.640	31.730	32.490	32.490	668,438
2026-04-17	32.420	33.060	31.830	31.950	31.950	927,125
2026-04-16	31.440	32.400	31.140	32.220	32.220	959,681
2026-04-15	31.360	32.140	31.360	31.450	31.450	827,356
2026-04-14	31.430	31.790	30.810	31.700	31.700	742,545
2026-04-13	31.010	31.340	30.500	30.950	30.950	1,338,631
2026-04-10	30.990	31.710	30.730	31.150	31.150	736,549
2026-04-09	31.450	31.590	30.450	30.700	30.700	694,733
2026-04-08	30.280	32.500	30.280	31.780	31.780	774,072
2026-04-07	29.350	30.110	29.070	29.690	29.690	601,557
2026-04-03	29.960	30.310	29.230	29.350	29.350	673,190
2026-04-02	31.100	31.160	29.440	29.820	29.820	906,093
2026-04-01	31.000	31.850	30.450	31.010	31.010	778,642
2026-03-31	31.170	31.690	30.010	30.030	30.030	648,776
2026-03-30	30.530	31.000	30.180	31.000	31.000	600,637
2026-03-27	29.730	30.850	29.480	30.840	30.840	783,842
2026-03-26	31.960	31.960	29.940	30.030	30.030	744,115
2026-03-25	31.120	32.130	31.070	31.390	31.390	835,287
2026-03-24	31.000	31.060	29.530	30.990	30.990	957,150
2026-03-23	30.770	31.370	28.900	29.200	29.200	1,626,193
2026-03-20	33.020	33.920	31.640	31.690	31.690	1,290,956
2026-03-19	32.880	33.470	32.410	33.010	33.010	869,704
2026-03-18	32.880	33.440	32.560	33.150	33.150	918,591
2026-03-17	34.600	35.000	32.840	32.920	32.920	1,120,187
2026-03-16	35.200	35.840	34.340	34.570	34.570	878,842
2026-03-13	35.580	35.990	35.000	35.150	35.150	513,006
2026-03-12	36.330	36.840	35.000	35.860	35.860	835,708
2026-03-11	37.460	37.460	36.120	36.330	36.330	1,170,940
2026-03-10	35.000	36.590	35.000	36.430	36.430	884,200
2026-03-09	34.860	35.180	33.800	34.860	34.860	998,533
2026-03-06	33.760	35.210	33.410	35.010	35.010	983,688
2026-03-05	33.900	34.180	33.390	33.600	33.600	693,803
2026-03-04	34.060	34.080	32.740	33.160	33.160	986,294
2026-03-03	34.600	34.940	33.020	33.050	33.050	1,251,016
2026-03-02	36.390	36.520	34.480	34.540	34.540	1,614,024
2026-02-27	36.400	38.010	36.210	37.260	37.260	1,529,438
2026-02-26	37.150	37.150	36.000	36.350	36.350	815,311
2026-02-25	36.360	37.580	36.210	36.970	36.970	856,339
2026-02-24	37.400	37.400	35.670	36.380	36.380	1,026,054
2026-02-13	36.540	37.500	36.440	36.660	36.660	658,161
2026-02-12	36.660	37.100	36.200	36.680	36.680	828,583
2026-02-11	37.000	37.240	36.470	36.700	36.700	600,234
2026-02-10	36.880	37.270	36.120	37.020	37.020	824,580
2026-02-09	36.300	37.280	35.840	36.710	36.710	1,200,294
2026-02-06	35.550	36.150	35.010	35.780	35.780	856,286
2026-02-05	34.910	36.260	34.910	35.380	35.380	870,191
2026-02-04	35.810	36.190	35.000	35.200	35.200	841,753
2026-02-03	35.690	36.000	35.020	35.800	35.800	984,986
2026-02-02	35.860	36.390	35.220	35.410	35.410	878,488
2026-01-30	36.210	36.210	35.200	35.860	35.860	1,029,403
2026-01-29	36.950	37.110	35.610	36.030	36.030	1,453,533
2026-01-28	37.610	37.610	36.050	36.500	36.500	1,283,434
2026-01-27	37.240	37.880	36.000	37.500	37.500	1,464,069
2026-01-26	39.060	39.060	36.600	37.250	37.250	2,284,987
2026-01-23	39.120	39.410	38.500	39.100	39.100	1,181,516
2026-01-22	39.620	39.760	38.680	39.240	39.240	1,172,844
2026-01-21	38.530	39.650	38.530	39.240	39.240	1,144,573

← NewerPage 3 of 5 · 243 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.