RocKontrol Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 21.700 | 22.040 | 21.360 | 21.570 | 21.570 | 510,955 |
| 2025-04-25 | 21.710 | 22.400 | 21.410 | 21.970 | 21.970 | 518,135 |
| 2025-04-24 | 22.060 | 22.440 | 21.550 | 21.710 | 21.710 | 542,425 |
| 2025-04-23 | 22.050 | 22.700 | 22.050 | 22.240 | 22.240 | 643,629 |
| 2025-04-22 | 22.100 | 22.560 | 21.720 | 22.110 | 22.110 | 549,434 |
| 2025-04-21 | 21.500 | 22.510 | 21.050 | 22.260 | 22.260 | 808,303 |
| 2025-04-18 | 21.980 | 21.980 | 20.930 | 21.390 | 21.390 | 645,736 |
| 2025-04-17 | 21.050 | 22.060 | 20.920 | 21.660 | 21.660 | 693,430 |
| 2025-04-16 | 22.060 | 22.200 | 20.840 | 21.130 | 21.130 | 556,118 |
| 2025-04-15 | 21.880 | 22.310 | 21.470 | 21.900 | 21.900 | 497,201 |
| 2025-04-14 | 21.990 | 22.760 | 21.870 | 21.980 | 21.980 | 571,185 |
| 2025-04-11 | 21.000 | 22.150 | 20.800 | 21.940 | 21.940 | 682,962 |
| 2025-04-10 | 21.210 | 21.930 | 21.210 | 21.480 | 21.480 | 874,681 |
| 2025-04-09 | 19.720 | 20.790 | 18.400 | 20.630 | 20.630 | 1,016,422 |
| 2025-04-08 | 20.040 | 20.850 | 19.530 | 19.830 | 19.830 | 965,916 |
| 2025-04-07 | 22.960 | 22.960 | 19.400 | 19.470 | 19.470 | 1,115,233 |
| 2025-04-03 | 23.570 | 24.030 | 23.230 | 23.610 | 23.610 | 686,507 |
| 2025-04-02 | 23.980 | 24.280 | 23.550 | 23.850 | 23.850 | 523,209 |
| 2025-04-01 | 23.720 | 24.230 | 23.710 | 23.790 | 23.790 | 682,775 |
| 2025-03-31 | 23.370 | 23.900 | 23.030 | 23.720 | 23.720 | 676,672 |
| 2025-03-28 | 23.520 | 24.230 | 23.500 | 23.530 | 23.530 | 524,364 |
| 2025-03-27 | 24.180 | 24.370 | 23.400 | 23.810 | 23.810 | 763,872 |
| 2025-03-26 | 23.690 | 24.450 | 23.690 | 24.150 | 24.150 | 844,519 |
| 2025-03-25 | 23.870 | 24.160 | 23.300 | 23.660 | 23.660 | 1,225,244 |
| 2025-03-24 | 25.150 | 25.350 | 23.200 | 23.940 | 23.940 | 1,645,282 |
| 2025-03-21 | 26.830 | 26.970 | 25.320 | 25.440 | 25.440 | 1,507,268 |
| 2025-03-20 | 27.600 | 27.750 | 26.710 | 27.000 | 27.000 | 1,579,836 |
| 2025-03-19 | 28.500 | 28.500 | 27.590 | 27.700 | 27.700 | 2,376,430 |
| 2025-03-18 | 25.400 | 29.970 | 25.400 | 28.870 | 28.870 | 3,708,235 |
| 2025-03-17 | 25.680 | 25.900 | 25.100 | 25.390 | 25.390 | 696,054 |
| 2025-03-14 | 25.090 | 25.560 | 24.680 | 25.550 | 25.550 | 908,628 |
| 2025-03-13 | 26.080 | 26.140 | 24.550 | 25.090 | 25.090 | 1,381,336 |
| 2025-03-12 | 25.830 | 26.480 | 25.690 | 26.160 | 26.160 | 965,562 |
| 2025-03-11 | 25.360 | 25.870 | 25.210 | 25.650 | 25.650 | 693,635 |
| 2025-03-10 | 26.320 | 26.340 | 25.450 | 25.840 | 25.840 | 976,081 |
| 2025-03-07 | 26.440 | 27.550 | 25.910 | 26.110 | 26.110 | 1,669,175 |
| 2025-03-06 | 25.510 | 27.000 | 25.250 | 26.490 | 26.490 | 1,643,217 |
| 2025-03-05 | 24.980 | 25.480 | 24.700 | 25.090 | 25.090 | 889,159 |
| 2025-03-04 | 24.070 | 24.970 | 23.610 | 24.850 | 24.850 | 919,080 |
| 2025-03-03 | 24.050 | 24.800 | 23.680 | 24.070 | 24.070 | 1,058,723 |
| 2025-02-28 | 25.100 | 25.450 | 23.940 | 24.130 | 24.130 | 1,531,034 |
| 2025-02-27 | 25.700 | 26.330 | 24.830 | 25.250 | 25.250 | 1,550,101 |
| 2025-02-26 | 25.300 | 25.850 | 25.090 | 25.450 | 25.450 | 1,176,147 |
| 2025-02-25 | 24.900 | 25.770 | 24.600 | 25.430 | 25.430 | 1,379,598 |
| 2025-02-24 | 25.380 | 25.600 | 24.550 | 25.250 | 25.250 | 1,533,557 |
| 2025-02-21 | 24.990 | 25.700 | 24.120 | 25.360 | 25.360 | 1,600,121 |
| 2025-02-20 | 24.270 | 25.140 | 23.680 | 24.670 | 24.670 | 1,322,745 |
| 2025-02-19 | 23.780 | 24.330 | 23.680 | 24.110 | 24.110 | 1,325,478 |
| 2025-02-18 | 24.810 | 25.380 | 23.740 | 23.860 | 23.860 | 1,377,819 |
| 2025-02-17 | 26.000 | 26.000 | 24.820 | 24.920 | 24.920 | 2,109,278 |
| 2025-02-14 | 23.980 | 25.480 | 23.830 | 25.270 | 25.270 | 1,887,521 |
| 2025-02-13 | 24.460 | 24.700 | 23.510 | 24.000 | 24.000 | 1,628,722 |
| 2025-02-12 | 23.550 | 24.890 | 23.550 | 24.460 | 24.460 | 1,641,369 |
| 2025-02-11 | 23.710 | 24.670 | 23.310 | 23.730 | 23.730 | 2,007,675 |
| 2025-02-10 | 22.650 | 24.100 | 22.190 | 24.100 | 24.100 | 2,113,827 |
| 2025-02-07 | 21.660 | 22.870 | 21.660 | 22.420 | 22.420 | 1,567,893 |
| 2025-02-06 | 21.070 | 21.830 | 20.610 | 21.660 | 21.660 | 1,204,050 |
| 2025-02-05 | 20.100 | 21.000 | 20.100 | 20.830 | 20.830 | 978,435 |
| 2025-01-27 | 20.400 | 20.750 | 19.810 | 19.820 | 19.820 | 558,508 |
| 2025-01-24 | 19.570 | 20.440 | 19.480 | 20.400 | 20.400 | 834,701 |
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.