RocKontrol Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 39.730 | 40.480 | 38.690 | 39.020 | 39.020 | 894,980 |
| 2026-01-19 | 41.300 | 41.350 | 39.940 | 40.050 | 40.050 | 1,126,538 |
| 2026-01-16 | 40.500 | 40.770 | 39.230 | 40.700 | 40.700 | 1,511,501 |
| 2026-01-15 | 41.490 | 41.490 | 39.710 | 40.200 | 40.200 | 1,409,883 |
| 2026-01-14 | 41.200 | 42.000 | 40.200 | 41.280 | 41.280 | 1,610,526 |
| 2026-01-13 | 42.350 | 42.380 | 41.060 | 41.140 | 41.140 | 1,666,121 |
| 2026-01-12 | 40.880 | 42.650 | 40.590 | 42.650 | 42.650 | 2,385,198 |
| 2026-01-09 | 40.410 | 41.200 | 40.030 | 40.880 | 40.880 | 1,374,785 |
| 2026-01-08 | 40.710 | 41.160 | 40.010 | 40.510 | 40.510 | 1,061,053 |
| 2026-01-07 | 41.700 | 41.850 | 40.220 | 40.510 | 40.510 | 1,294,449 |
| 2026-01-06 | 41.990 | 42.290 | 40.600 | 41.000 | 41.000 | 1,150,035 |
| 2026-01-05 | 39.500 | 41.890 | 39.500 | 41.360 | 41.360 | 1,587,746 |
| 2025-12-31 | 40.240 | 40.490 | 39.520 | 39.610 | 39.610 | 756,201 |
| 2025-12-30 | 39.010 | 40.500 | 39.010 | 39.850 | 39.850 | 1,421,193 |
| 2025-12-29 | 42.800 | 43.170 | 39.550 | 39.800 | 39.800 | 3,239,324 |
| 2025-12-26 | 42.760 | 44.880 | 41.600 | 43.310 | 43.310 | 4,062,288 |
| 2025-12-25 | 38.290 | 41.240 | 37.800 | 40.110 | 40.110 | 2,299,644 |
| 2025-12-24 | 38.020 | 38.550 | 37.910 | 38.330 | 38.330 | 974,959 |
| 2025-12-23 | 40.380 | 40.570 | 38.160 | 38.500 | 38.500 | 1,551,356 |
| 2025-12-22 | 37.490 | 40.800 | 37.010 | 39.980 | 39.980 | 3,050,180 |
| 2025-12-19 | 37.990 | 37.990 | 36.620 | 37.250 | 37.250 | 1,232,599 |
| 2025-12-18 | 36.500 | 37.500 | 36.010 | 37.170 | 37.170 | 1,759,613 |
| 2025-12-17 | 36.800 | 36.800 | 35.510 | 36.460 | 36.460 | 1,144,590 |
| 2025-12-16 | 36.760 | 36.760 | 35.350 | 35.690 | 35.690 | 1,166,105 |
| 2025-12-15 | 36.620 | 36.990 | 36.280 | 36.460 | 36.460 | 1,237,472 |
| 2025-12-12 | 37.100 | 37.420 | 36.570 | 36.620 | 36.620 | 1,708,730 |
| 2025-12-11 | 38.030 | 38.590 | 37.120 | 37.180 | 37.180 | 3,111,264 |
| 2025-12-10 | 42.550 | 42.560 | 38.500 | 38.800 | 38.800 | 4,439,851 |
| 2025-12-09 | 46.000 | 46.040 | 41.900 | 43.160 | 43.160 | 5,856,722 |
| 2025-12-08 | 57.600 | 57.600 | 47.110 | 49.820 | 49.820 | 7,558,137 |
| 2025-12-05 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 0 |
| 2025-12-04 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 0 |
| 2025-12-03 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 0 |
| 2025-12-02 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 0 |
| 2025-12-01 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 0 |
| 2025-11-28 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 0 |
| 2025-11-27 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 0 |
| 2025-11-26 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 0 |
| 2025-11-25 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 0 |
| 2025-11-24 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 0 |
| 2025-11-21 | 49.500 | 49.500 | 44.770 | 48.000 | 48.000 | 1,924,134 |
| 2025-11-20 | 46.210 | 49.490 | 46.210 | 49.120 | 49.120 | 2,220,802 |
| 2025-11-19 | 47.070 | 47.080 | 45.180 | 46.040 | 46.040 | 1,064,158 |
| 2025-11-18 | 46.920 | 47.490 | 46.000 | 46.400 | 46.400 | 734,060 |
| 2025-11-17 | 47.050 | 48.150 | 46.640 | 47.030 | 47.030 | 600,621 |
| 2025-11-14 | 48.000 | 48.000 | 46.800 | 47.650 | 47.650 | 882,609 |
| 2025-11-13 | 48.290 | 48.300 | 47.100 | 47.600 | 47.600 | 936,656 |
| 2025-11-12 | 48.500 | 48.500 | 46.660 | 47.850 | 47.850 | 1,206,877 |
| 2025-11-11 | 51.880 | 51.880 | 47.570 | 48.250 | 48.250 | 1,318,700 |
| 2025-11-10 | 49.000 | 52.240 | 48.550 | 50.610 | 50.610 | 2,313,560 |
| 2025-11-07 | 57.360 | 57.400 | 48.480 | 48.550 | 48.550 | 4,789,991 |
| 2025-11-06 | 56.310 | 57.760 | 54.680 | 57.290 | 57.290 | 1,988,643 |
| 2025-11-05 | 54.210 | 55.500 | 53.030 | 54.670 | 54.670 | 955,449 |
| 2025-11-04 | 55.720 | 55.720 | 53.310 | 54.530 | 54.530 | 1,248,574 |
| 2025-11-03 | 54.950 | 56.500 | 52.750 | 55.890 | 55.890 | 1,518,372 |
| 2025-10-31 | 53.320 | 55.290 | 51.350 | 54.280 | 54.280 | 2,294,303 |
| 2025-10-30 | 55.490 | 56.500 | 53.120 | 53.330 | 53.330 | 2,238,181 |
| 2025-10-29 | 53.000 | 55.500 | 52.690 | 55.500 | 55.500 | 2,277,806 |
| 2025-10-28 | 52.540 | 54.780 | 51.530 | 53.530 | 53.530 | 2,723,422 |
| 2025-10-27 | 52.400 | 53.230 | 49.600 | 52.800 | 52.800 | 3,079,480 |
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.