RocKontrol Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 21.950 | 22.360 | 21.300 | 21.660 | 21.660 | 667,131 |
| 2024-10-29 | 22.810 | 23.030 | 21.930 | 22.140 | 22.140 | 753,509 |
| 2024-10-28 | 22.040 | 22.890 | 21.710 | 22.810 | 22.810 | 738,039 |
| 2024-10-25 | 21.890 | 22.210 | 21.680 | 22.040 | 22.040 | 637,413 |
| 2024-10-24 | 21.710 | 22.700 | 21.360 | 21.920 | 21.920 | 924,087 |
| 2024-10-23 | 21.790 | 22.420 | 21.440 | 21.900 | 21.900 | 786,502 |
| 2024-10-22 | 22.270 | 22.520 | 21.620 | 21.980 | 21.980 | 979,407 |
| 2024-10-21 | 21.450 | 22.480 | 21.240 | 22.180 | 22.180 | 1,110,576 |
| 2024-10-18 | 20.100 | 21.860 | 19.830 | 21.230 | 21.230 | 1,104,098 |
| 2024-10-17 | 19.980 | 20.680 | 19.970 | 20.100 | 20.100 | 889,101 |
| 2024-10-16 | 19.650 | 20.100 | 19.490 | 19.780 | 19.780 | 688,578 |
| 2024-10-15 | 20.470 | 20.930 | 19.790 | 19.810 | 19.810 | 1,008,216 |
| 2024-10-14 | 20.000 | 20.570 | 19.500 | 20.350 | 20.350 | 871,871 |
| 2024-10-11 | 21.380 | 21.470 | 19.520 | 19.580 | 19.580 | 1,205,377 |
| 2024-10-10 | 22.590 | 23.000 | 21.550 | 21.550 | 21.550 | 1,318,301 |
| 2024-10-09 | 22.960 | 22.960 | 20.510 | 21.660 | 21.660 | 2,413,177 |
| 2024-10-08 | 24.450 | 24.460 | 22.100 | 24.250 | 24.250 | 3,071,836 |
| 2024-09-30 | 18.200 | 20.380 | 18.200 | 20.380 | 20.380 | 1,867,407 |
| 2024-09-27 | 16.890 | 17.960 | 16.800 | 17.630 | 17.630 | 615,952 |
| 2024-09-26 | 16.060 | 16.740 | 16.050 | 16.670 | 16.670 | 585,250 |
| 2024-09-25 | 16.110 | 16.440 | 15.900 | 16.210 | 16.210 | 471,358 |
| 2024-09-24 | 15.210 | 15.970 | 15.200 | 15.880 | 15.880 | 421,497 |
| 2024-09-23 | 15.220 | 15.430 | 14.930 | 15.320 | 15.320 | 287,532 |
| 2024-09-20 | 15.380 | 15.510 | 15.050 | 15.140 | 15.140 | 449,790 |
| 2024-09-19 | 14.560 | 15.300 | 14.420 | 15.140 | 15.140 | 532,361 |
| 2024-09-18 | 15.130 | 15.140 | 14.070 | 14.410 | 14.410 | 495,308 |
| 2024-09-13 | 15.430 | 15.430 | 14.830 | 14.870 | 14.870 | 319,999 |
| 2024-09-12 | 15.210 | 15.590 | 15.210 | 15.400 | 15.400 | 449,264 |
| 2024-09-11 | 15.420 | 15.640 | 14.920 | 15.150 | 15.150 | 404,982 |
| 2024-09-10 | 14.800 | 15.430 | 14.700 | 15.410 | 15.410 | 480,122 |
| 2024-09-09 | 14.700 | 14.960 | 14.540 | 14.790 | 14.790 | 415,160 |
| 2024-09-06 | 15.640 | 15.790 | 14.730 | 14.920 | 14.920 | 556,722 |
| 2024-09-05 | 15.380 | 15.750 | 15.320 | 15.550 | 15.550 | 301,624 |
| 2024-09-04 | 15.430 | 15.850 | 15.060 | 15.320 | 15.320 | 434,197 |
| 2024-09-03 | 15.600 | 15.970 | 15.540 | 15.760 | 15.760 | 373,955 |
| 2024-09-02 | 15.970 | 16.100 | 15.560 | 15.600 | 15.600 | 482,768 |
| 2024-08-30 | 15.430 | 16.140 | 15.420 | 15.910 | 15.910 | 543,861 |
| 2024-08-29 | 14.970 | 15.600 | 14.850 | 15.400 | 15.400 | 374,596 |
| 2024-08-28 | 15.090 | 15.480 | 14.520 | 15.100 | 15.100 | 404,600 |
| 2024-08-27 | 15.310 | 15.690 | 14.950 | 15.090 | 15.090 | 329,622 |
| 2024-08-26 | 15.190 | 15.590 | 14.880 | 15.490 | 15.490 | 389,263 |
| 2024-08-23 | 15.110 | 15.360 | 14.810 | 15.070 | 15.070 | 504,819 |
| 2024-08-22 | 15.550 | 15.960 | 15.090 | 15.130 | 15.130 | 417,785 |
| 2024-08-21 | 15.420 | 16.080 | 15.420 | 15.570 | 15.570 | 399,518 |
| 2024-08-20 | 16.070 | 16.160 | 15.680 | 15.890 | 15.890 | 515,397 |
| 2024-08-19 | 16.020 | 16.390 | 15.770 | 16.070 | 16.070 | 451,572 |
| 2024-08-16 | 16.080 | 16.450 | 15.880 | 16.020 | 16.020 | 391,405 |
| 2024-08-15 | 15.810 | 16.290 | 15.570 | 16.080 | 16.080 | 514,153 |
| 2024-08-14 | 16.050 | 16.210 | 15.700 | 15.910 | 15.910 | 374,882 |
| 2024-08-13 | 15.810 | 16.060 | 15.500 | 15.960 | 15.960 | 389,804 |
| 2024-08-12 | 16.490 | 16.790 | 15.660 | 15.740 | 15.740 | 864,489 |
| 2024-08-09 | 16.640 | 17.100 | 16.340 | 16.500 | 16.500 | 534,536 |
| 2024-08-08 | 16.540 | 16.800 | 16.160 | 16.530 | 16.530 | 346,107 |
| 2024-08-07 | 16.770 | 17.010 | 16.520 | 16.550 | 16.550 | 322,774 |
| 2024-08-06 | 16.200 | 16.910 | 16.200 | 16.800 | 16.800 | 584,464 |
| 2024-08-05 | 16.590 | 16.770 | 16.080 | 16.180 | 16.180 | 601,481 |
| 2024-08-02 | 17.170 | 17.260 | 16.530 | 16.590 | 16.590 | 533,367 |
| 2024-08-01 | 16.990 | 17.540 | 16.630 | 17.330 | 17.330 | 658,845 |
| 2024-07-31 | 16.500 | 17.050 | 16.010 | 17.000 | 17.000 | 723,903 |
| 2024-07-30 | 16.080 | 16.440 | 15.890 | 16.250 | 16.250 | 422,159 |
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.