Beijing Roborock Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	127.49	131.24	127.49	129.92	91.913	2,428,497
2022-11-04	124.83	130.10	124.49	129.40	91.545	3,484,833
2022-11-03	126.33	126.73	120.97	125.25	88.607	2,861,928
2022-11-02	123.98	128.92	122.45	126.95	89.813	3,239,462
2022-11-01	119.91	124.74	116.86	124.74	88.250	3,350,695
2022-10-31	112.30	124.12	112.24	119.91	84.828	2,829,184
2022-10-28	119.78	122.96	116.44	116.94	82.728	1,773,013
2022-10-27	124.92	124.92	120.92	121.57	86.001	1,825,580
2022-10-26	116.95	126.01	116.95	123.53	87.391	3,109,594
2022-10-25	118.47	120.51	115.76	116.95	82.738	1,761,414
2022-10-24	124.48	125.91	118.52	118.93	84.135	2,054,973
2022-10-21	125.66	126.27	122.62	124.44	88.033	1,788,539
2022-10-20	125.49	129.06	122.96	125.84	89.026	1,891,491
2022-10-19	130.10	130.10	125.82	125.92	89.084	1,517,742
2022-10-18	132.63	133.57	129.08	129.71	91.762	1,428,112
2022-10-17	131.76	135.20	130.33	132.20	93.523	1,802,146
2022-10-14	128.97	137.16	128.97	132.90	94.021	2,341,038
2022-10-13	128.52	132.56	125.82	127.78	90.398	1,884,743
2022-10-12	124.23	128.06	120.82	127.30	90.058	1,629,804
2022-10-11	126.88	127.65	122.30	123.41	87.304	1,180,666
2022-10-10	132.04	132.04	126.03	126.10	89.206	1,633,195
2022-09-30	136.22	136.73	130.96	131.72	93.184	1,421,606
2022-09-29	138.25	142.85	134.49	136.05	96.245	1,680,807
2022-09-28	141.12	142.14	136.16	136.67	96.689	1,492,173
2022-09-27	134.92	141.27	134.92	141.27	99.937	1,758,250
2022-09-26	136.21	138.78	134.18	135.20	95.646	1,360,455
2022-09-23	139.29	139.99	135.71	135.99	96.209	1,188,511
2022-09-22	139.51	141.49	137.04	139.06	98.378	1,411,277
2022-09-21	143.15	145.34	139.96	140.19	99.179	1,286,785
2022-09-20	144.60	145.88	143.17	143.99	101.86	1,247,148
2022-09-19	148.97	151.01	143.98	144.60	102.30	1,741,463
2022-09-16	155.05	155.45	148.98	148.98	105.39	1,919,312
2022-09-15	156.61	159.61	153.01	154.60	109.37	1,841,775
2022-09-14	154.59	158.78	154.59	155.66	110.12	1,017,831
2022-09-13	156.59	160.71	154.93	157.65	111.53	1,187,095
2022-09-09	152.15	156.79	150.11	156.23	110.52	1,753,575
2022-09-08	158.16	158.67	151.12	151.20	106.97	1,743,002
2022-09-07	155.61	157.93	153.83	157.26	111.25	1,417,256
2022-09-06	154.59	158.06	149.64	156.63	110.81	2,119,654
2022-09-05	159.69	159.69	152.45	155.10	109.73	2,172,701
2022-09-02	163.98	167.35	159.22	159.88	113.10	1,988,892
2022-09-01	163.36	170.07	163.36	166.23	117.60	2,109,905
2022-08-31	159.47	165.31	158.02	163.28	115.51	2,559,869
2022-08-30	159.17	163.65	158.19	160.11	113.27	1,620,340
2022-08-29	158.78	162.21	158.16	161.22	114.06	1,565,021
2022-08-26	162.60	166.25	160.87	162.24	114.78	2,460,767
2022-08-25	166.31	168.87	160.21	162.55	115.00	2,774,381
2022-08-24	173.46	173.98	165.31	165.73	117.24	1,702,874
2022-08-23	176.69	176.69	171.82	172.96	122.36	1,624,428
2022-08-22	174.49	177.03	169.90	176.77	125.05	1,589,346
2022-08-19	175.00	179.18	172.89	175.00	123.80	1,921,818
2022-08-18	186.22	186.23	175.52	175.95	124.47	3,240,013
2022-08-17	185.20	186.66	182.59	186.22	131.74	1,964,939
2022-08-16	180.15	185.81	178.98	184.35	130.42	2,340,892
2022-08-15	183.71	183.72	178.60	180.47	127.68	2,386,876
2022-08-12	184.04	190.30	184.04	184.89	130.80	4,028,672
2022-08-11	169.56	183.67	168.83	183.02	129.48	5,589,588
2022-08-10	171.30	171.68	167.38	168.83	119.44	1,520,411
2022-08-09	175.51	175.51	169.48	171.02	120.98	1,763,582
2022-08-08	172.45	175.71	170.21	172.45	122.00	2,816,814

← NewerPage 17 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.