Beijing Roborock Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	158.21	159.07	152.55	154.41	109.23	1,692,010
2023-05-05	161.30	163.26	158.35	159.08	112.54	1,354,106
2023-05-04	153.95	163.27	153.45	162.79	115.17	2,045,358
2023-04-28	159.31	160.71	152.57	154.62	109.39	2,689,967
2023-04-27	144.95	163.52	138.78	160.70	113.69	5,123,854
2023-04-26	155.61	158.66	152.57	152.58	107.94	1,618,836
2023-04-25	155.61	156.94	151.08	154.17	109.07	1,850,611
2023-04-24	158.17	161.05	154.08	155.10	109.73	1,398,416
2023-04-21	160.20	163.78	158.57	159.69	112.97	1,840,340
2023-04-20	162.81	163.27	158.68	160.20	113.34	1,587,132
2023-04-19	166.26	166.68	158.27	161.97	114.58	3,670,796
2023-04-18	171.22	171.88	166.34	166.68	117.92	1,225,947
2023-04-17	167.83	172.85	167.65	169.61	119.99	1,206,116
2023-04-14	172.70	172.70	168.50	168.78	119.40	1,272,381
2023-04-13	172.45	173.75	169.39	171.34	121.21	1,455,527
2023-04-12	179.08	179.08	170.92	172.46	122.00	1,946,942
2023-04-11	174.88	181.42	173.16	176.79	125.07	2,021,172
2023-04-10	177.42	179.03	174.49	174.88	123.72	1,513,033
2023-04-07	178.60	182.83	174.04	174.86	123.71	2,028,721
2023-04-06	178.80	181.32	172.01	181.21	128.20	2,577,949
2023-04-04	183.27	183.66	173.61	176.57	124.91	3,868,620
2023-04-03	187.08	187.08	180.10	181.69	128.53	1,906,783
2023-03-31	188.78	193.87	185.71	186.22	131.74	1,550,713
2023-03-30	186.44	191.59	182.65	189.53	134.08	1,744,023
2023-03-29	185.44	193.32	184.77	186.33	131.82	2,897,493
2023-03-28	190.48	191.33	183.67	184.29	130.37	1,744,841
2023-03-27	190.82	198.33	188.27	188.81	133.57	3,150,981
2023-03-24	184.15	193.78	184.15	189.03	133.73	3,910,704
2023-03-23	176.22	188.31	176.02	184.23	130.33	3,399,371
2023-03-22	181.12	181.42	176.03	179.13	126.73	1,926,186
2023-03-21	170.89	180.61	168.76	180.10	127.41	2,556,079
2023-03-20	169.83	172.28	167.47	170.35	120.51	1,880,663
2023-03-17	174.77	178.20	168.36	171.94	121.64	2,772,153
2023-03-16	173.47	177.04	169.13	174.49	123.45	2,223,581
2023-03-15	172.84	179.08	170.97	175.03	123.82	2,652,169
2023-03-14	173.67	173.98	168.88	171.78	121.52	1,975,326
2023-03-13	170.13	174.07	169.60	173.98	123.08	1,905,732
2023-03-10	176.53	177.45	169.64	172.20	121.82	5,119,489
2023-03-09	177.55	180.37	176.53	177.22	125.37	1,397,546
2023-03-08	179.59	183.67	175.26	178.83	126.51	2,612,307
2023-03-07	184.41	190.04	180.10	181.38	128.31	2,180,077
2023-03-06	185.77	188.15	183.77	186.64	132.04	1,937,291
2023-03-03	192.60	195.15	183.78	187.50	132.65	2,998,783
2023-03-02	197.35	197.45	191.33	192.40	136.11	1,960,450
2023-03-01	184.14	201.53	181.13	197.19	139.50	4,222,804
2023-02-28	184.36	186.12	181.63	183.63	129.91	1,716,402
2023-02-27	186.48	188.77	180.62	184.36	130.43	2,394,417
2023-02-24	189.85	191.08	184.81	187.94	132.96	2,260,284
2023-02-23	182.14	192.59	180.62	189.85	134.31	3,367,456
2023-02-22	178.65	183.67	174.28	182.14	128.86	3,700,994
2023-02-21	177.04	185.20	177.04	183.73	129.98	3,241,909
2023-02-20	167.35	177.48	165.11	177.34	125.46	2,820,711
2023-02-17	165.37	170.60	165.11	165.76	117.26	2,258,460
2023-02-16	171.22	172.26	163.88	165.08	116.78	2,880,385
2023-02-15	176.02	177.98	170.92	171.22	121.13	3,166,699
2023-02-14	176.58	181.17	175.06	178.06	125.97	2,232,622
2023-02-13	183.11	183.67	176.13	179.08	126.69	2,311,540
2023-02-10	180.10	188.39	180.10	182.41	129.04	2,742,751
2023-02-09	181.05	190.76	179.60	181.81	128.62	3,206,418
2023-02-08	173.61	185.24	172.30	182.16	128.87	5,019,577

← NewerPage 15 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.