Beijing Roborock Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 152.48 | 158.67 | 152.48 | 154.94 | 154.94 | 3,773,058 |
| 2024-07-26 | 152.47 | 154.97 | 151.22 | 152.06 | 152.06 | 2,657,552 |
| 2024-07-25 | 155.67 | 156.82 | 150.52 | 151.12 | 151.12 | 2,761,322 |
| 2024-07-24 | 162.66 | 162.66 | 152.58 | 156.64 | 156.64 | 5,476,947 |
| 2024-07-23 | 173.15 | 173.15 | 163.61 | 163.61 | 163.61 | 2,653,936 |
| 2024-07-22 | 169.21 | 175.73 | 168.37 | 172.43 | 172.43 | 2,804,626 |
| 2024-07-19 | 169.39 | 171.92 | 168.01 | 169.71 | 169.71 | 2,194,662 |
| 2024-07-18 | 169.81 | 173.37 | 167.35 | 170.59 | 170.59 | 2,709,290 |
| 2024-07-17 | 169.90 | 170.91 | 165.35 | 169.38 | 169.38 | 2,872,185 |
| 2024-07-16 | 172.76 | 175.30 | 168.61 | 169.73 | 169.73 | 4,496,410 |
| 2024-07-15 | 182.62 | 182.62 | 164.29 | 174.61 | 174.61 | 7,438,938 |
| 2024-07-12 | 185.72 | 193.28 | 185.02 | 192.15 | 192.15 | 2,289,971 |
| 2024-07-11 | 188.67 | 189.73 | 183.16 | 186.55 | 186.55 | 2,511,267 |
| 2024-07-10 | 189.80 | 190.82 | 183.78 | 187.58 | 187.58 | 2,992,818 |
| 2024-07-09 | 191.70 | 192.86 | 188.49 | 191.12 | 191.12 | 2,153,011 |
| 2024-07-08 | 193.57 | 195.13 | 190.19 | 193.98 | 193.98 | 1,792,533 |
| 2024-07-05 | 193.27 | 193.27 | 193.27 | 193.27 | 193.27 | 0 |
| 2024-07-04 | 190.74 | 197.87 | 189.01 | 193.27 | 193.27 | 2,348,025 |
| 2024-07-03 | 194.64 | 194.64 | 189.80 | 190.40 | 190.40 | 1,768,282 |
| 2024-07-02 | 197.62 | 200.96 | 190.92 | 192.92 | 192.92 | 3,362,401 |
| 2024-07-01 | 199.47 | 200.95 | 195.07 | 197.62 | 197.62 | 1,741,558 |
| 2024-06-28 | 200.61 | 203.77 | 198.77 | 200.31 | 200.31 | 1,762,686 |
| 2024-06-27 | 202.86 | 203.06 | 199.18 | 200.61 | 200.61 | 2,302,470 |
| 2024-06-26 | 204.74 | 208.15 | 201.23 | 202.55 | 202.55 | 2,483,514 |
| 2024-06-25 | 206.63 | 212.19 | 204.14 | 206.88 | 206.88 | 2,455,791 |
| 2024-06-24 | 209.24 | 213.01 | 205.28 | 206.51 | 206.51 | 2,012,283 |
| 2024-06-21 | 208.42 | 212.76 | 206.66 | 210.86 | 210.86 | 1,704,966 |
| 2024-06-20 | 208.16 | 210.10 | 205.96 | 208.42 | 208.42 | 1,673,163 |
| 2024-06-19 | 210.71 | 211.99 | 206.12 | 206.63 | 206.63 | 1,508,125 |
| 2024-06-18 | 211.73 | 211.73 | 205.13 | 210.71 | 210.71 | 2,705,981 |
| 2024-06-17 | 207.14 | 215.79 | 203.80 | 209.93 | 209.93 | 4,038,979 |
| 2024-06-14 | 210.91 | 214.80 | 205.07 | 205.07 | 205.07 | 4,034,767 |
| 2024-06-13 | 210.20 | 214.02 | 208.67 | 212.24 | 212.24 | 2,370,320 |
| 2024-06-12 | 205.77 | 211.73 | 204.49 | 210.56 | 210.56 | 3,663,383 |
| 2024-06-11 | 206.23 | 209.18 | 200.51 | 204.49 | 204.49 | 5,153,967 |
| 2024-06-07 | 216.76 | 216.76 | 207.45 | 210.43 | 210.43 | 3,477,802 |
| 2024-06-06 | 219.39 | 219.39 | 214.96 | 216.33 | 216.33 | 1,763,257 |
| 2024-06-05 | 224.08 | 224.94 | 217.94 | 218.82 | 218.82 | 2,017,192 |
| 2024-06-04 | 222.44 | 225.44 | 217.44 | 224.06 | 224.06 | 2,933,253 |
| 2024-06-03 | 213.94 | 226.03 | 211.28 | 223.56 | 223.56 | 3,601,746 |
| 2024-05-31 | 213.38 | 217.32 | 211.22 | 212.68 | 212.68 | 1,758,864 |
| 2024-05-30 | 210.71 | 217.80 | 210.71 | 213.40 | 213.40 | 1,883,164 |
| 2024-05-29 | 211.88 | 214.29 | 209.19 | 213.27 | 213.27 | 2,258,776 |
| 2024-05-28 | 212.70 | 215.81 | 210.64 | 212.32 | 212.32 | 1,645,051 |
| 2024-05-27 | 214.29 | 216.14 | 206.22 | 213.13 | 213.13 | 4,754,834 |
| 2024-05-24 | 217.35 | 220.54 | 214.40 | 216.79 | 216.79 | 1,826,204 |
| 2024-05-23 | 214.31 | 217.29 | 212.28 | 216.76 | 216.76 | 2,347,366 |
| 2024-05-22 | 221.38 | 221.89 | 214.29 | 214.29 | 214.29 | 2,807,839 |
| 2024-05-21 | 215.46 | 223.92 | 215.39 | 221.38 | 221.38 | 3,278,556 |
| 2024-05-20 | 216.80 | 220.40 | 213.94 | 217.72 | 217.72 | 2,494,231 |
| 2024-05-17 | 219.84 | 222.85 | 213.42 | 218.67 | 218.67 | 3,712,877 |
| 2024-05-16 | 226.71 | 227.55 | 218.01 | 220.66 | 220.66 | 5,519,199 |
| 2024-05-15 | 235.71 | 236.73 | 226.29 | 227.60 | 227.60 | 3,494,272 |
| 2024-05-14 | 236.73 | 239.72 | 231.63 | 236.22 | 236.22 | 2,236,883 |
| 2024-05-13 | 232.31 | 239.79 | 230.10 | 237.30 | 237.30 | 3,367,227 |
| 2024-05-10 | 226.89 | 238.78 | 225.54 | 236.38 | 236.38 | 2,677,075 |
| 2024-05-09 | 226.42 | 231.33 | 223.47 | 227.55 | 227.55 | 2,145,390 |
| 2024-05-08 | 225.72 | 228.98 | 222.97 | 226.98 | 226.98 | 2,302,915 |
| 2024-05-07 | 233.16 | 233.16 | 223.98 | 225.15 | 225.15 | 3,490,971 |
| 2024-05-06 | 222.45 | 237.24 | 220.42 | 233.67 | 233.67 | 4,506,530 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-20 | 1.7780 CNY |
| 2022-07-08 | 2.9400 CNY |
| 2021-07-13 | 2.0550 CNY |
| 2020-07-10 | 2.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.