Beijing Roborock Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	159.18	159.18	153.63	153.96	153.96	2,177,536
2023-11-01	160.71	164.28	154.59	158.22	158.22	3,099,079
2023-10-31	162.90	165.63	159.69	161.22	161.22	2,815,383
2023-10-30	167.35	169.91	156.12	161.99	161.99	6,728,687
2023-10-27	145.90	150.39	143.48	148.86	148.86	2,412,881
2023-10-26	141.44	149.20	141.33	143.35	143.35	2,274,497
2023-10-25	143.87	145.91	141.35	142.05	142.05	1,613,840
2023-10-24	141.12	144.68	139.51	143.62	143.62	1,678,140
2023-10-23	143.73	144.83	137.92	140.11	140.11	2,225,262
2023-10-20	145.92	146.43	142.65	143.73	143.73	1,723,108
2023-10-19	149.86	151.08	146.98	147.73	147.73	1,154,363
2023-10-18	152.05	152.81	149.51	149.86	149.86	907,093
2023-10-17	148.97	151.93	147.68	151.78	151.78	1,037,925
2023-10-16	150.79	153.57	148.93	149.74	149.74	1,091,984
2023-10-13	150.01	153.51	150.01	151.29	151.29	1,489,537
2023-10-12	150.51	153.06	150.33	150.54	150.54	1,476,197
2023-10-11	147.88	153.41	147.88	151.30	151.30	1,504,791
2023-10-10	149.99	150.11	147.70	148.70	148.70	1,153,869
2023-10-09	150.17	151.35	147.19	148.58	148.58	1,375,676
2023-09-28	149.22	152.26	148.71	150.69	150.69	1,683,379
2023-09-27	148.16	149.90	147.05	149.23	149.23	1,662,372
2023-09-26	141.79	148.98	140.82	148.11	148.11	3,464,705
2023-09-25	143.04	145.68	141.71	142.23	142.23	2,063,280
2023-09-22	142.60	143.89	139.84	143.53	143.53	2,377,042
2023-09-21	142.75	144.39	141.94	142.50	142.50	1,911,954
2023-09-20	144.97	146.09	143.11	143.64	143.64	1,485,090
2023-09-19	146.53	147.38	144.16	145.92	145.92	1,448,626
2023-09-18	146.84	148.91	144.07	146.45	146.45	2,026,955
2023-09-15	150.49	150.49	144.13	147.69	147.69	3,313,577
2023-09-14	155.38	156.07	148.54	149.99	149.99	3,346,602
2023-09-13	157.17	158.01	154.03	154.73	154.73	1,555,587
2023-09-12	156.62	158.62	155.37	156.92	156.92	1,193,085
2023-09-11	156.17	160.19	155.38	158.05	158.05	2,479,525
2023-09-08	152.96	156.38	151.94	155.39	155.39	1,469,858
2023-09-07	154.28	156.61	152.55	154.54	154.54	2,945,301
2023-09-06	154.42	156.57	153.32	155.51	155.51	2,010,863
2023-09-05	153.97	157.54	152.24	154.87	154.87	2,862,727
2023-09-04	152.27	158.04	151.67	153.57	153.57	3,869,528
2023-09-01	151.57	153.83	149.74	152.30	152.30	3,448,182
2023-08-31	156.63	157.26	148.01	149.74	149.74	9,348,627
2023-08-30	134.40	137.76	131.19	136.22	136.22	2,732,375
2023-08-29	126.27	132.65	126.03	131.19	131.19	2,477,890
2023-08-28	136.22	137.76	121.43	125.00	125.00	4,040,326
2023-08-25	130.42	133.60	128.12	129.00	129.00	1,326,002
2023-08-24	128.57	135.20	128.57	130.66	130.66	1,478,461
2023-08-23	130.78	132.59	129.59	129.86	129.86	1,284,252
2023-08-22	133.57	133.92	127.29	130.62	130.62	1,988,904
2023-08-21	133.66	135.71	132.37	132.65	132.65	1,228,588
2023-08-18	135.61	138.47	134.00	135.34	135.34	1,928,496
2023-08-17	130.17	134.18	128.58	133.60	133.60	2,210,427
2023-08-16	130.24	132.97	130.24	130.99	130.99	1,462,240
2023-08-15	134.60	134.60	130.11	131.38	131.38	1,646,570
2023-08-14	133.67	136.57	131.70	133.27	133.27	1,529,252
2023-08-11	137.27	138.59	133.36	133.70	133.70	1,554,975
2023-08-10	134.65	138.46	132.20	137.30	137.30	1,756,814
2023-08-09	136.94	138.77	134.27	135.53	135.53	1,594,007
2023-08-08	134.69	138.11	134.69	137.74	137.74	1,455,196
2023-08-07	135.24	136.95	133.93	136.63	136.63	2,253,265
2023-08-04	140.31	142.78	135.88	136.97	136.97	1,612,537
2023-08-03	137.83	139.80	134.95	139.13	139.13	1,237,649

← NewerPage 13 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.