Beijing Roborock Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	160.28	174.23	160.28	173.46	122.71	3,669,869
2023-02-06	170.31	170.31	159.70	161.54	114.28	3,213,331
2023-02-03	166.45	171.89	165.38	171.89	121.60	2,525,920
2023-02-02	167.78	171.51	162.89	167.58	118.55	3,070,352
2023-02-01	155.94	169.13	155.62	167.55	118.53	2,512,549
2023-01-31	158.16	158.16	155.24	155.94	110.32	1,597,965
2023-01-30	157.24	159.50	153.31	157.19	111.21	3,005,879
2023-01-20	155.60	157.91	152.04	153.24	108.41	1,762,789
2023-01-19	152.30	155.10	151.03	153.58	108.65	1,221,606
2023-01-18	155.61	157.94	151.28	152.55	107.92	1,879,039
2023-01-17	155.38	156.06	151.54	153.60	108.66	2,490,956
2023-01-16	147.94	161.73	145.92	157.55	111.46	6,737,115
2023-01-13	136.01	152.43	135.84	151.95	107.50	5,356,093
2023-01-12	136.87	138.77	135.31	136.35	96.458	1,135,041
2023-01-11	139.08	140.20	135.98	138.69	98.118	1,608,637
2023-01-10	137.56	140.23	136.73	138.35	97.873	1,210,496
2023-01-09	137.96	139.62	136.89	138.09	97.689	1,317,106
2023-01-06	140.61	141.79	137.79	138.25	97.800	2,311,636
2023-01-05	135.99	141.88	135.30	140.57	99.443	3,292,599
2023-01-04	128.99	136.67	128.62	136.53	96.588	3,129,644
2023-01-03	126.79	130.54	125.51	129.51	91.617	1,945,888
2022-12-30	129.19	131.10	125.73	126.40	89.423	1,670,961
2022-12-29	133.47	133.61	129.34	129.34	91.502	1,231,490
2022-12-28	138.27	138.27	133.57	133.62	94.527	1,381,614
2022-12-27	133.44	138.77	133.44	138.52	97.995	1,703,348
2022-12-26	132.41	134.41	130.70	133.44	94.404	1,457,083
2022-12-23	129.19	132.64	127.85	132.55	93.772	1,188,920
2022-12-22	130.67	134.18	129.23	129.57	91.661	1,531,478
2022-12-21	127.86	132.02	127.55	129.39	91.534	1,257,333
2022-12-20	129.29	130.90	127.59	127.86	90.452	1,354,125
2022-12-19	136.26	137.81	130.18	130.74	92.495	1,559,815
2022-12-16	135.77	136.49	134.18	135.59	95.920	1,358,183
2022-12-15	137.09	140.24	135.39	136.72	96.725	1,509,147
2022-12-14	136.08	139.76	135.29	136.84	96.804	1,299,953
2022-12-13	135.32	137.76	133.70	136.06	96.256	1,691,739
2022-12-12	136.49	140.23	136.29	136.42	96.508	1,875,477
2022-12-09	137.31	138.85	133.51	136.51	96.573	5,503,059
2022-12-08	137.47	139.45	136.73	137.89	97.548	1,972,903
2022-12-07	139.13	141.91	137.77	138.77	98.172	2,058,949
2022-12-06	137.14	144.32	136.57	141.93	100.41	2,820,456
2022-12-05	137.55	141.31	137.00	138.43	97.930	2,532,168
2022-12-02	136.12	137.64	135.55	136.51	96.573	1,639,339
2022-12-01	132.65	138.95	132.09	136.84	96.804	3,273,515
2022-11-30	132.42	135.63	130.61	132.09	93.447	2,244,869
2022-11-29	127.03	134.14	126.02	132.80	93.946	2,813,928
2022-11-28	124.31	126.52	121.88	125.53	88.802	1,674,388
2022-11-25	127.46	129.07	125.61	126.68	89.618	1,152,208
2022-11-24	130.08	132.17	127.13	127.45	90.163	1,469,022
2022-11-23	130.36	131.04	127.02	129.01	91.264	1,596,086
2022-11-22	131.89	135.15	129.17	130.10	92.040	1,697,646
2022-11-21	132.31	133.99	129.59	133.21	94.238	1,761,362
2022-11-18	135.27	138.19	133.27	133.60	94.516	2,184,473
2022-11-17	136.04	138.72	134.53	137.27	97.107	2,012,973
2022-11-16	139.58	141.21	136.83	137.90	97.555	2,135,723
2022-11-15	130.95	140.56	129.58	138.79	98.187	3,962,495
2022-11-14	132.14	136.71	130.38	131.53	93.050	3,721,248
2022-11-11	127.78	132.62	127.36	129.59	91.679	3,029,074
2022-11-10	125.93	127.61	123.47	124.19	87.857	1,794,526
2022-11-09	127.84	129.34	126.54	127.12	89.928	1,370,888
2022-11-08	130.11	130.87	125.92	127.24	90.018	1,896,254

← NewerPage 16 of 21 · 1,220 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.