Beijing Roborock Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	147.44	154.42	146.43	153.11	153.11	3,091,868
2024-01-25	146.94	149.03	144.68	146.95	146.95	2,870,659
2024-01-24	153.11	153.31	144.39	146.94	146.94	3,954,848
2024-01-23	145.92	147.66	140.43	144.73	144.73	2,439,172
2024-01-22	151.73	151.98	144.34	146.09	146.09	2,087,827
2024-01-19	149.55	154.85	149.48	152.77	152.77	2,165,462
2024-01-18	149.23	150.62	146.19	150.00	150.00	2,086,059
2024-01-17	153.06	154.34	150.00	150.40	150.40	2,226,097
2024-01-16	147.96	154.89	145.92	152.95	152.95	3,103,865
2024-01-15	144.40	149.45	143.88	148.04	148.04	1,759,999
2024-01-12	142.86	147.55	142.36	146.57	146.57	1,960,793
2024-01-11	138.39	144.51	137.73	144.11	144.11	2,067,133
2024-01-10	134.23	139.73	134.21	138.81	138.81	1,651,599
2024-01-09	133.41	137.13	133.41	135.62	135.62	1,639,177
2024-01-08	137.75	140.05	133.57	133.81	133.81	1,650,382
2024-01-05	135.97	141.48	135.97	139.27	139.27	1,606,076
2024-01-04	143.37	143.81	135.90	136.73	136.73	2,143,230
2024-01-03	141.64	144.02	140.30	143.37	143.37	1,647,381
2024-01-02	144.07	145.78	141.27	141.55	141.55	1,317,604
2023-12-29	144.27	146.43	143.88	144.36	144.36	1,193,061
2023-12-28	142.40	145.51	142.00	144.08	144.08	1,650,376
2023-12-27	142.86	143.86	140.56	142.40	142.40	1,362,103
2023-12-26	142.83	143.37	140.37	142.86	142.86	1,511,054
2023-12-25	140.77	146.46	140.30	143.04	143.04	1,806,700
2023-12-22	140.39	143.31	139.35	141.19	141.19	1,499,219
2023-12-21	137.55	142.07	137.17	140.55	140.55	1,529,029
2023-12-20	137.06	139.63	136.59	137.76	137.76	1,577,349
2023-12-19	139.69	140.05	135.87	136.99	136.99	1,447,352
2023-12-18	136.77	140.17	134.44	139.54	139.54	1,927,838
2023-12-15	134.80	139.73	134.80	136.73	136.73	2,084,728
2023-12-14	135.88	136.96	134.73	134.82	134.82	1,890,698
2023-12-13	136.22	136.98	134.44	134.44	134.44	2,770,701
2023-12-12	141.09	142.59	134.96	136.37	136.37	3,067,162
2023-12-11	143.88	144.39	140.10	141.17	141.17	2,840,181
2023-12-08	138.33	145.91	138.33	145.91	145.91	3,651,450
2023-12-07	138.21	139.90	135.78	138.74	138.74	1,939,176
2023-12-06	137.74	139.38	134.48	138.19	138.19	2,190,113
2023-12-05	138.91	140.47	136.40	136.62	136.62	1,948,920
2023-12-04	144.13	144.13	138.78	139.29	139.29	3,202,332
2023-12-01	150.41	150.45	141.33	144.13	144.13	3,666,556
2023-11-30	150.00	152.55	148.06	152.55	152.55	1,703,271
2023-11-29	146.68	149.88	145.41	149.49	149.49	1,996,846
2023-11-28	144.94	146.68	142.96	146.68	146.68	2,199,549
2023-11-27	146.06	148.76	143.27	144.80	144.80	2,853,952
2023-11-24	148.47	151.01	147.22	149.37	149.37	1,057,486
2023-11-23	148.03	150.51	146.92	150.37	150.37	857,207
2023-11-22	151.16	151.16	147.74	148.09	148.09	1,406,174
2023-11-21	151.02	153.47	149.01	151.20	151.20	1,505,458
2023-11-20	152.49	154.08	149.89	150.74	150.74	1,737,649
2023-11-17	153.57	154.76	152.14	154.64	154.64	1,302,857
2023-11-16	155.10	155.10	152.12	153.51	153.51	1,004,462
2023-11-15	155.10	155.61	152.55	155.36	155.36	1,351,568
2023-11-14	151.79	153.76	151.79	152.90	152.90	1,404,126
2023-11-13	157.98	159.18	151.83	152.24	152.24	2,181,483
2023-11-10	153.57	159.12	153.06	158.05	158.05	2,155,325
2023-11-09	155.52	155.68	151.10	155.56	155.56	1,682,705
2023-11-08	154.04	155.75	150.81	155.54	155.54	2,343,760
2023-11-07	152.55	155.82	150.56	154.95	154.95	1,679,081
2023-11-06	156.80	158.67	145.89	153.09	153.09	3,892,038
2023-11-03	154.87	158.42	153.13	156.83	156.83	2,119,916

← NewerPage 12 of 21 · 1,213 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.