Beijing Roborock Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	209.69	218.40	208.89	216.85	216.85	3,282,025
2024-04-29	195.05	214.22	195.05	210.71	210.71	5,057,317
2024-04-26	190.71	198.35	190.33	195.05	195.05	2,261,057
2024-04-25	196.65	197.81	188.37	190.71	190.71	2,680,486
2024-04-24	191.83	196.77	189.86	196.22	196.22	1,565,851
2024-04-23	194.01	196.43	188.90	191.83	191.83	1,871,527
2024-04-22	191.28	199.81	191.28	195.11	195.11	2,810,489
2024-04-19	190.41	192.60	187.35	191.41	191.41	2,176,360
2024-04-18	189.39	196.86	187.32	191.70	191.70	3,461,820
2024-04-17	178.53	191.12	177.53	191.12	191.12	4,221,203
2024-04-16	180.61	183.36	177.75	178.52	178.52	2,361,825
2024-04-15	177.04	183.67	176.02	180.20	180.20	3,273,874
2024-04-12	180.64	182.68	176.16	177.55	177.55	3,395,496
2024-04-11	170.91	182.54	169.05	180.61	180.61	5,162,369
2024-04-10	171.96	172.44	166.66	171.43	171.43	2,286,579
2024-04-09	170.43	173.21	168.37	172.44	172.44	2,002,357
2024-04-08	172.45	177.04	168.93	170.59	170.59	2,622,560
2024-04-03	171.30	176.01	171.30	172.42	172.42	2,476,632
2024-04-02	172.96	172.96	169.56	171.30	171.30	1,923,351
2024-04-01	176.02	178.39	171.60	171.92	171.92	3,075,106
2024-03-29	175.72	176.02	170.92	174.78	174.78	1,213,661
2024-03-28	174.32	177.39	170.58	174.45	174.45	2,214,960
2024-03-27	175.12	178.51	172.96	174.49	174.49	2,453,792
2024-03-26	172.45	179.02	172.19	175.69	175.69	2,547,315
2024-03-25	166.31	176.30	165.87	173.04	173.04	3,443,776
2024-03-22	165.15	168.16	163.27	166.47	166.47	2,351,903
2024-03-21	169.21	169.83	162.34	165.45	165.45	3,079,650
2024-03-20	169.90	170.66	166.43	169.39	169.39	2,151,184
2024-03-19	170.05	171.11	164.81	169.18	169.18	2,472,283
2024-03-18	167.33	171.43	165.57	169.54	169.54	2,285,216
2024-03-15	173.38	173.38	164.42	166.77	166.77	2,269,052
2024-03-14	168.38	171.43	167.00	168.37	168.37	2,080,759
2024-03-13	175.09	180.41	169.25	169.99	169.99	3,186,272
2024-03-12	171.68	176.78	171.44	175.92	175.92	2,271,165
2024-03-11	168.37	172.86	167.50	172.68	172.68	1,920,427
2024-03-08	169.37	170.91	166.84	168.72	168.72	2,174,955
2024-03-07	175.24	177.40	167.72	168.37	168.37	2,693,767
2024-03-06	174.34	177.27	172.44	175.65	175.65	2,159,690
2024-03-05	169.38	175.04	167.63	174.34	174.34	3,252,061
2024-03-04	165.54	170.91	164.08	169.44	169.44	2,683,614
2024-03-01	166.55	167.86	163.89	165.31	165.31	3,305,257
2024-02-29	161.39	167.35	161.22	166.21	166.21	2,893,651
2024-02-28	165.82	166.34	161.76	162.62	162.62	2,732,532
2024-02-27	166.84	167.07	162.24	166.71	166.71	2,923,730
2024-02-26	162.90	168.36	161.74	166.99	166.99	3,327,631
2024-02-23	163.78	164.52	156.99	161.57	161.57	3,444,662
2024-02-22	163.78	164.54	161.30	162.83	162.83	2,777,584
2024-02-21	167.95	167.95	163.32	164.44	164.44	2,982,273
2024-02-20	165.41	169.93	160.71	168.01	168.01	3,650,125
2024-02-19	166.33	168.37	161.43	166.09	166.09	4,296,868
2024-02-08	172.96	181.12	163.43	165.77	165.77	5,605,108
2024-02-07	159.31	173.51	157.56	172.96	172.96	6,126,830
2024-02-06	152.97	163.15	148.53	158.83	158.83	5,078,432
2024-02-05	151.64	154.68	146.94	152.97	152.97	4,246,916
2024-02-02	152.45	154.84	147.55	151.18	151.18	3,036,155
2024-02-01	146.05	153.00	145.01	149.76	149.76	2,689,905
2024-01-31	147.70	150.95	145.57	146.49	146.49	2,822,378
2024-01-30	147.45	153.57	147.32	149.24	149.24	3,251,679
2024-01-29	154.64	154.64	143.63	147.76	147.76	3,625,982
2024-01-26	147.44	154.42	146.43	153.11	153.11	3,091,868

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.