RocKontrol Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	32.380	34.260	31.650	33.600	33.600	2,671,751
2025-07-24	32.860	33.300	30.840	32.380	32.380	3,493,013
2025-07-23	30.270	32.370	29.000	31.500	31.500	2,847,892
2025-07-22	28.980	32.560	28.640	30.360	30.360	4,041,722
2025-07-21	28.650	28.850	27.810	28.800	28.800	1,682,440
2025-07-18	28.190	28.800	27.920	28.770	28.770	1,485,697
2025-07-17	28.280	29.510	28.220	28.400	28.400	2,303,526
2025-07-16	27.770	28.880	27.060	28.220	28.220	2,331,553
2025-07-15	26.400	28.900	25.600	27.900	27.900	3,294,285
2025-07-14	25.830	27.240	25.500	26.540	26.540	2,058,431
2025-07-11	24.620	25.780	24.480	25.690	25.690	1,598,825
2025-07-10	24.480	24.710	24.210	24.640	24.640	870,848
2025-07-09	24.570	24.800	24.440	24.450	24.450	703,120
2025-07-08	24.520	24.560	24.200	24.440	24.440	637,965
2025-07-07	24.120	24.430	24.000	24.400	24.400	632,751
2025-07-04	24.350	24.540	23.960	24.000	24.000	675,345
2025-07-03	24.300	24.500	24.200	24.410	24.410	608,273
2025-07-02	24.520	24.630	24.130	24.340	24.340	696,915
2025-07-01	25.260	25.260	24.240	24.510	24.510	901,264
2025-06-30	24.790	24.940	24.550	24.890	24.890	639,518
2025-06-27	24.460	24.820	24.320	24.670	24.670	850,410
2025-06-26	24.430	24.650	24.230	24.450	24.450	747,829
2025-06-25	24.260	24.490	23.990	24.440	24.440	1,013,233
2025-06-24	23.880	24.300	23.870	24.260	24.260	697,612
2025-06-23	23.130	23.900	22.940	23.880	23.880	527,433
2025-06-20	23.710	23.730	23.060	23.130	23.130	496,899
2025-06-19	24.130	24.300	23.500	23.570	23.570	721,637
2025-06-18	24.000	24.400	23.820	24.080	24.080	623,522
2025-06-17	24.630	24.630	23.820	24.060	24.060	890,655
2025-06-16	23.810	24.680	23.810	24.360	24.360	927,370
2025-06-13	24.210	25.180	23.920	24.140	24.140	1,154,059
2025-06-12	24.180	24.700	24.120	24.620	24.620	757,244
2025-06-11	23.790	24.770	23.600	24.330	24.330	1,219,277
2025-06-10	24.430	24.430	23.350	23.690	23.690	660,191
2025-06-09	23.970	24.360	23.730	24.310	24.310	721,155
2025-06-06	23.860	24.150	23.650	23.760	23.760	691,487
2025-06-05	23.580	23.890	23.510	23.890	23.890	654,676
2025-06-04	23.710	23.900	23.360	23.590	23.590	532,706
2025-06-03	23.800	24.510	23.490	23.530	23.530	1,239,790
2025-05-30	23.690	23.690	23.170	23.220	23.220	693,409
2025-05-29	22.500	23.540	22.260	23.520	23.520	1,146,507
2025-05-28	22.870	22.970	22.340	22.470	22.470	566,912
2025-05-27	22.980	22.980	22.700	22.720	22.720	627,287
2025-05-26	22.630	23.000	22.620	22.890	22.890	561,764
2025-05-23	22.770	23.230	22.700	22.870	22.870	1,252,166
2025-05-22	22.910	23.490	22.470	22.930	22.930	1,027,344
2025-05-21	23.260	23.370	22.700	22.870	22.870	559,537
2025-05-20	23.100	23.240	22.610	23.170	23.170	598,164
2025-05-19	22.500	22.940	22.230	22.920	22.920	684,118
2025-05-16	22.520	22.890	22.370	22.430	22.430	663,721
2025-05-15	22.860	22.860	22.410	22.500	22.500	575,957
2025-05-14	22.870	23.350	22.600	22.780	22.780	826,814
2025-05-13	23.570	23.570	22.750	22.980	22.980	763,336
2025-05-12	23.030	23.380	22.570	23.220	23.220	942,425
2025-05-09	23.490	23.490	22.620	22.660	22.660	845,522
2025-05-08	22.800	23.400	22.800	23.320	23.320	750,627
2025-05-07	23.360	23.770	22.790	22.900	22.900	1,243,252
2025-05-06	23.130	23.170	22.190	23.010	23.010	1,299,331
2025-04-30	21.860	22.740	21.840	22.610	22.610	1,050,951
2025-04-29	21.580	22.490	21.270	21.960	21.960	848,028

← NewerPage 6 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.