RocKontrol Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 19.120 | 20.190 | 19.010 | 19.570 | 19.570 | 797,915 |
| 2025-01-22 | 18.970 | 19.210 | 18.720 | 18.940 | 18.940 | 703,863 |
| 2025-01-21 | 19.360 | 19.460 | 18.580 | 19.180 | 19.180 | 642,530 |
| 2025-01-20 | 19.500 | 19.980 | 19.040 | 19.210 | 19.210 | 1,095,506 |
| 2025-01-17 | 19.650 | 19.750 | 19.030 | 19.290 | 19.290 | 433,061 |
| 2025-01-16 | 19.550 | 20.190 | 19.400 | 19.600 | 19.600 | 577,640 |
| 2025-01-15 | 19.910 | 19.910 | 19.300 | 19.440 | 19.440 | 504,057 |
| 2025-01-14 | 18.580 | 19.770 | 18.580 | 19.710 | 19.710 | 867,671 |
| 2025-01-13 | 18.190 | 18.780 | 17.640 | 18.400 | 18.400 | 590,489 |
| 2025-01-10 | 19.060 | 19.560 | 18.350 | 18.560 | 18.560 | 550,382 |
| 2025-01-09 | 19.400 | 19.640 | 19.040 | 19.150 | 19.150 | 402,840 |
| 2025-01-08 | 20.200 | 20.200 | 18.550 | 19.350 | 19.350 | 1,002,790 |
| 2025-01-07 | 19.180 | 20.240 | 18.790 | 20.000 | 20.000 | 958,512 |
| 2025-01-06 | 19.300 | 19.490 | 18.790 | 18.890 | 18.890 | 536,846 |
| 2025-01-03 | 20.250 | 20.250 | 19.200 | 19.480 | 19.480 | 701,335 |
| 2025-01-02 | 20.820 | 21.380 | 19.740 | 20.190 | 20.190 | 856,326 |
| 2024-12-31 | 21.290 | 21.650 | 20.710 | 20.820 | 20.820 | 824,739 |
| 2024-12-30 | 21.650 | 21.750 | 20.650 | 21.180 | 21.180 | 494,606 |
| 2024-12-27 | 21.540 | 22.090 | 21.300 | 21.530 | 21.530 | 676,196 |
| 2024-12-26 | 21.400 | 22.190 | 21.040 | 21.530 | 21.530 | 727,544 |
| 2024-12-25 | 21.780 | 21.780 | 20.570 | 21.400 | 21.400 | 846,689 |
| 2024-12-24 | 21.340 | 21.660 | 20.950 | 21.600 | 21.600 | 830,766 |
| 2024-12-23 | 23.000 | 23.130 | 21.150 | 21.470 | 21.470 | 1,027,377 |
| 2024-12-20 | 22.490 | 23.230 | 22.250 | 23.050 | 23.050 | 787,017 |
| 2024-12-19 | 22.110 | 22.500 | 21.500 | 22.490 | 22.490 | 942,344 |
| 2024-12-18 | 22.540 | 22.820 | 21.820 | 22.330 | 22.330 | 626,338 |
| 2024-12-17 | 23.690 | 23.750 | 22.510 | 22.520 | 22.520 | 866,098 |
| 2024-12-16 | 23.970 | 24.200 | 23.540 | 23.750 | 23.750 | 555,869 |
| 2024-12-13 | 24.630 | 24.800 | 23.850 | 23.850 | 23.850 | 686,190 |
| 2024-12-12 | 24.670 | 24.830 | 24.000 | 24.600 | 24.600 | 768,499 |
| 2024-12-11 | 24.630 | 24.820 | 24.400 | 24.670 | 24.670 | 602,627 |
| 2024-12-10 | 25.030 | 25.250 | 24.330 | 24.480 | 24.480 | 910,006 |
| 2024-12-09 | 24.450 | 24.800 | 23.680 | 24.070 | 24.070 | 702,614 |
| 2024-12-06 | 24.170 | 25.010 | 23.780 | 24.410 | 24.410 | 843,355 |
| 2024-12-05 | 23.200 | 24.260 | 23.200 | 24.050 | 24.050 | 814,130 |
| 2024-12-04 | 24.000 | 24.290 | 23.240 | 23.320 | 23.320 | 841,698 |
| 2024-12-03 | 24.100 | 24.340 | 23.710 | 24.010 | 24.010 | 568,311 |
| 2024-12-02 | 24.310 | 24.470 | 23.920 | 24.200 | 24.200 | 621,537 |
| 2024-11-29 | 23.310 | 24.500 | 23.210 | 24.050 | 24.050 | 772,105 |
| 2024-11-28 | 23.880 | 24.020 | 23.510 | 23.520 | 23.520 | 633,885 |
| 2024-11-27 | 23.130 | 23.950 | 22.020 | 23.770 | 23.770 | 905,805 |
| 2024-11-26 | 23.480 | 24.250 | 22.580 | 22.930 | 22.930 | 614,600 |
| 2024-11-25 | 24.070 | 24.070 | 22.540 | 23.480 | 23.480 | 697,031 |
| 2024-11-22 | 24.000 | 24.490 | 22.880 | 22.920 | 22.920 | 1,005,033 |
| 2024-11-21 | 24.900 | 24.900 | 23.560 | 23.930 | 23.930 | 879,454 |
| 2024-11-20 | 23.340 | 24.190 | 22.810 | 23.900 | 23.900 | 1,165,120 |
| 2024-11-19 | 23.150 | 23.500 | 22.390 | 23.460 | 23.460 | 1,188,820 |
| 2024-11-18 | 24.020 | 24.370 | 22.380 | 22.720 | 22.720 | 1,011,526 |
| 2024-11-15 | 24.900 | 25.730 | 24.000 | 24.020 | 24.020 | 1,063,508 |
| 2024-11-14 | 25.610 | 25.950 | 24.780 | 24.990 | 24.990 | 984,913 |
| 2024-11-13 | 25.150 | 26.510 | 25.090 | 25.590 | 25.590 | 1,282,007 |
| 2024-11-12 | 27.010 | 27.360 | 25.220 | 25.860 | 25.860 | 2,010,904 |
| 2024-11-11 | 25.900 | 27.590 | 25.520 | 27.500 | 27.500 | 2,421,167 |
| 2024-11-08 | 25.250 | 27.270 | 24.620 | 26.000 | 26.000 | 2,555,674 |
| 2024-11-07 | 24.970 | 25.490 | 24.240 | 25.080 | 25.080 | 2,021,853 |
| 2024-11-06 | 22.730 | 27.830 | 22.730 | 25.290 | 25.290 | 3,069,302 |
| 2024-11-05 | 22.030 | 23.190 | 21.690 | 23.190 | 23.190 | 1,168,210 |
| 2024-11-04 | 21.680 | 22.220 | 21.200 | 22.200 | 22.200 | 732,754 |
| 2024-11-01 | 23.230 | 23.880 | 21.600 | 21.680 | 21.680 | 1,087,569 |
| 2024-10-31 | 21.680 | 23.370 | 21.420 | 23.080 | 23.080 | 1,277,130 |
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.