Beijing Roborock Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	137.76	139.54	136.38	137.31	137.31	1,162,744
2023-08-01	140.42	141.84	136.76	137.76	137.76	1,752,692
2023-07-31	141.82	147.54	138.27	140.80	140.80	3,351,023
2023-07-28	132.60	144.39	132.21	142.52	142.52	3,295,408
2023-07-27	130.86	132.65	128.85	132.60	132.60	1,701,438
2023-07-26	127.25	132.62	125.26	130.12	130.12	2,085,406
2023-07-25	132.14	134.18	126.60	129.16	129.16	2,528,970
2023-07-24	128.21	130.91	125.96	129.84	129.84	1,539,685
2023-07-21	129.39	132.14	126.88	127.53	127.53	2,533,748
2023-07-20	133.32	134.12	127.04	128.28	128.28	1,969,586
2023-07-19	179.85	187.86	177.58	185.59	131.29	2,257,156
2023-07-18	181.12	183.93	177.70	180.04	127.37	1,404,574
2023-07-17	178.62	186.40	178.62	179.61	127.06	1,547,720
2023-07-14	186.47	186.47	178.63	179.47	126.96	2,331,851
2023-07-13	182.01	188.01	177.14	183.71	129.97	4,229,244
2023-07-12	168.13	181.47	168.13	180.61	127.77	4,824,440
2023-07-11	169.78	170.92	165.05	168.37	119.11	3,265,788
2023-07-10	174.57	178.51	170.20	171.26	121.15	2,871,113
2023-07-07	176.79	183.15	173.98	174.58	123.50	3,418,804
2023-07-06	171.20	185.76	171.20	176.79	125.07	3,874,270
2023-07-05	171.47	177.04	171.46	173.38	122.65	2,224,824
2023-07-04	171.77	175.50	169.99	172.90	122.32	3,184,892
2023-07-03	163.51	174.95	162.62	172.90	122.32	5,260,272
2023-06-30	162.84	169.33	162.77	163.61	115.75	1,930,236
2023-06-29	164.80	168.35	162.24	164.36	116.27	2,390,482
2023-06-28	167.07	171.37	164.82	166.72	117.94	3,612,091
2023-06-27	158.41	166.56	157.45	165.74	117.25	6,199,623
2023-06-26	154.59	166.84	152.25	159.21	112.64	6,944,762
2023-06-21	154.92	155.61	146.94	147.81	104.57	2,567,396
2023-06-20	153.47	159.34	152.33	155.46	109.98	2,842,443
2023-06-19	157.45	158.66	153.06	153.88	108.86	2,551,417
2023-06-16	159.63	160.44	156.72	157.21	111.22	2,479,182
2023-06-15	157.65	162.65	156.69	158.67	112.25	3,341,080
2023-06-14	165.81	165.81	157.99	158.09	111.84	3,145,606
2023-06-13	170.15	172.27	163.40	164.35	116.27	2,460,863
2023-06-12	170.53	174.61	165.31	170.15	120.37	3,203,172
2023-06-09	168.60	171.42	165.33	170.53	120.64	4,310,651
2023-06-08	158.67	169.64	158.67	169.64	120.01	2,943,601
2023-06-07	159.73	161.48	156.58	158.86	112.39	1,013,699
2023-06-06	161.02	164.63	159.80	159.80	113.05	1,445,525
2023-06-05	164.06	164.74	159.25	161.16	114.01	1,477,657
2023-06-02	156.63	166.84	156.12	165.81	117.30	2,264,774
2023-06-01	151.43	160.01	151.43	157.97	111.75	1,902,582
2023-05-31	150.77	154.37	148.47	154.37	109.21	2,087,234
2023-05-30	152.35	154.90	148.62	153.04	108.26	1,514,268
2023-05-29	157.09	159.44	150.87	152.35	107.78	1,988,431
2023-05-26	158.55	160.20	154.60	156.77	110.90	985,633
2023-05-25	160.67	162.68	157.15	158.55	112.16	1,276,036
2023-05-24	165.80	166.30	160.82	162.76	115.14	1,207,486
2023-05-23	166.09	169.39	162.30	165.22	116.89	1,412,740
2023-05-22	161.99	172.02	160.20	166.09	117.50	2,543,797
2023-05-19	154.08	163.01	153.06	162.40	114.89	1,713,246
2023-05-18	158.57	161.58	154.17	154.67	109.42	980,584
2023-05-17	161.73	161.73	157.22	158.64	112.23	623,373
2023-05-16	163.06	164.17	160.15	160.50	113.54	705,172
2023-05-15	159.79	162.70	157.17	162.65	115.07	866,420
2023-05-12	162.38	162.38	158.36	160.15	113.30	909,229
2023-05-11	163.67	165.82	159.77	160.93	113.85	1,313,091
2023-05-10	155.87	163.06	155.87	162.48	114.95	2,290,158
2023-05-09	153.98	156.10	151.54	155.26	109.83	1,521,943

← NewerPage 14 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.