RocKontrol Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	52.400	53.230	49.600	52.800	52.800	3,079,480
2025-10-24	44.990	53.820	44.990	52.500	52.500	4,443,689
2025-10-23	43.260	45.140	42.670	45.010	45.010	1,110,037
2025-10-22	42.880	43.490	41.880	43.200	43.200	865,520
2025-10-21	42.560	43.550	41.730	43.200	43.200	953,826
2025-10-20	43.110	44.120	41.680	42.260	42.260	1,048,472
2025-10-17	44.040	44.980	41.940	42.790	42.790	1,115,021
2025-10-16	44.210	44.540	43.120	44.080	44.080	895,817
2025-10-15	43.810	44.470	42.610	44.080	44.080	1,303,842
2025-10-14	45.520	46.660	43.100	43.600	43.600	1,989,333
2025-10-13	42.800	46.260	42.600	45.290	45.290	1,488,044
2025-10-10	46.200	46.740	44.310	46.670	46.670	1,470,433
2025-10-09	45.700	49.340	45.500	46.110	46.110	2,643,151
2025-09-30	44.800	46.120	44.400	45.840	45.840	1,501,621
2025-09-29	43.100	46.000	41.920	44.530	44.530	1,266,963
2025-09-26	45.150	45.150	43.150	43.210	43.210	941,358
2025-09-25	45.150	45.500	43.420	44.930	44.930	1,162,656
2025-09-24	44.000	44.480	43.170	44.340	44.340	807,012
2025-09-23	46.510	47.190	42.700	43.820	43.820	2,210,774
2025-09-22	44.750	48.280	43.000	46.890	46.890	1,959,990
2025-09-19	44.150	45.600	43.050	43.820	43.820	1,400,455
2025-09-18	45.900	46.910	43.500	44.150	44.150	2,688,641
2025-09-17	45.430	47.640	45.010	46.390	46.390	2,216,160
2025-09-16	46.790	47.660	45.250	45.880	45.880	1,845,402
2025-09-15	44.400	47.180	44.400	46.170	46.170	1,948,646
2025-09-12	43.850	46.580	42.200	46.010	46.010	2,992,668
2025-09-11	41.110	44.400	40.760	42.880	42.880	3,313,647
2025-09-10	39.320	41.600	39.300	41.110	41.110	1,751,369
2025-09-09	38.970	41.750	38.480	39.740	39.740	2,951,130
2025-09-08	35.760	39.500	35.240	38.970	38.970	2,250,523
2025-09-05	35.210	35.870	34.680	35.760	35.760	1,134,904
2025-09-04	36.500	37.180	34.120	35.240	35.240	1,114,674
2025-09-03	38.580	39.490	36.500	36.500	36.500	1,387,003
2025-09-02	39.520	41.800	38.300	38.780	38.780	2,226,364
2025-09-01	37.510	40.870	36.870	40.180	40.180	2,427,874
2025-08-29	37.570	37.700	36.500	37.250	37.250	890,137
2025-08-28	36.640	37.800	36.010	37.520	37.520	1,554,401
2025-08-27	38.900	38.980	36.400	36.400	36.400	2,071,387
2025-08-26	38.590	40.000	37.510	38.180	38.180	2,292,487
2025-08-25	39.270	39.920	37.500	37.900	37.900	2,281,963
2025-08-22	38.440	39.680	38.050	39.370	39.370	1,446,825
2025-08-21	40.110	40.300	38.210	38.480	38.480	1,405,895
2025-08-20	40.780	41.860	39.630	40.110	40.110	1,709,420
2025-08-19	39.790	42.000	39.030	41.190	41.190	3,311,186
2025-08-18	34.990	41.000	34.610	39.710	39.710	3,923,922
2025-08-15	34.430	35.070	33.990	34.960	34.960	1,810,105
2025-08-14	33.170	35.660	32.900	34.780	34.780	3,159,405
2025-08-13	33.800	34.390	33.040	33.080	33.080	1,724,928
2025-08-12	33.500	34.300	32.640	33.770	33.770	1,756,254
2025-08-11	31.430	33.390	31.370	33.170	33.170	1,681,981
2025-08-08	32.310	32.770	31.340	31.590	31.590	1,398,023
2025-08-07	32.880	33.240	32.160	32.180	32.180	958,049
2025-08-06	32.720	33.000	32.330	33.000	33.000	1,140,661
2025-08-05	33.550	33.860	32.670	32.720	32.720	1,070,458
2025-08-04	32.800	33.850	32.260	33.540	33.540	1,873,680
2025-08-01	32.260	32.910	31.920	32.800	32.800	2,125,502
2025-07-31	33.710	34.740	32.210	32.370	32.370	3,589,886
2025-07-30	33.910	34.990	33.420	34.080	34.080	2,126,770
2025-07-29	33.000	34.100	32.790	33.980	33.980	2,055,920
2025-07-28	34.100	35.380	32.930	33.000	33.000	2,981,242

← NewerPage 5 of 21 · 1,219 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.