Beijing Roborock Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	164.42	170.92	162.91	170.70	120.76	3,405,600
2022-08-04	165.77	167.35	162.30	162.96	115.28	1,576,669
2022-08-03	160.05	166.91	159.87	164.20	116.16	2,994,787
2022-08-02	164.29	164.29	157.15	161.43	114.21	2,684,125
2022-08-01	165.31	171.15	163.91	166.27	117.63	2,390,921
2022-07-29	172.70	172.70	165.73	166.41	117.72	2,315,370
2022-07-28	171.28	173.21	169.44	171.88	121.59	1,932,758
2022-07-27	169.22	171.79	166.36	170.31	120.48	1,499,593
2022-07-26	169.95	171.68	165.41	169.39	119.83	2,988,312
2022-07-25	171.32	175.45	169.90	170.53	120.64	1,993,076
2022-07-22	175.51	175.51	169.44	171.51	121.33	2,685,248
2022-07-21	178.06	178.77	174.04	174.36	123.35	1,839,802
2022-07-20	176.61	178.56	175.01	177.30	125.43	1,482,237
2022-07-19	174.38	177.44	171.43	176.53	124.89	2,858,979
2022-07-18	178.06	178.57	172.96	175.69	124.29	2,192,211
2022-07-15	180.16	185.10	177.04	177.56	125.61	2,305,528
2022-07-14	182.51	186.10	180.17	181.21	128.20	2,561,759
2022-07-13	190.10	190.19	183.27	183.27	129.65	2,805,320
2022-07-12	193.88	196.88	187.89	191.96	135.80	2,107,452
2022-07-11	193.16	194.90	183.67	194.12	137.33	2,717,012
2022-07-08	193.29	197.44	191.34	195.40	138.23	2,229,036
2022-07-07	285.71	286.21	265.60	268.92	134.40	5,113,257
2022-07-06	306.63	306.63	278.57	284.70	142.29	5,561,461
2022-07-05	311.79	317.86	303.06	305.69	152.78	2,419,508
2022-07-04	310.53	314.73	307.66	308.93	154.40	2,146,294
2022-07-01	315.43	317.86	308.72	309.90	154.88	1,661,273
2022-06-30	312.55	318.37	310.46	314.64	157.26	1,822,370
2022-06-29	318.93	320.32	310.20	310.20	155.04	1,966,430
2022-06-28	334.68	334.68	316.06	320.89	160.38	2,446,085
2022-06-27	322.09	336.32	321.94	334.68	167.27	2,823,518
2022-06-24	319.69	327.33	313.78	327.04	163.45	2,887,093
2022-06-23	318.87	328.51	312.76	323.98	161.92	1,954,452
2022-06-22	337.50	344.36	317.10	319.06	159.46	2,836,579
2022-06-21	336.76	356.12	332.14	342.38	171.12	2,214,309
2022-06-20	341.12	349.49	335.20	337.25	168.55	1,723,695
2022-06-17	336.20	345.92	329.59	343.43	171.65	1,875,910
2022-06-16	335.42	343.32	333.16	337.19	168.53	1,496,114
2022-06-15	343.83	348.88	337.54	338.32	169.09	1,469,746
2022-06-14	341.46	354.59	331.89	343.87	171.86	2,272,145
2022-06-13	349.50	351.02	337.76	342.21	171.03	1,634,308
2022-06-10	341.84	357.14	341.84	351.70	175.78	1,891,761
2022-06-09	360.78	360.78	348.02	348.31	174.08	1,687,856
2022-06-08	352.84	366.58	344.61	362.09	180.97	2,637,534
2022-06-07	364.77	364.77	345.41	348.23	174.04	1,913,958
2022-06-06	329.47	370.35	329.47	364.78	182.31	3,715,026
2022-06-02	327.95	328.87	311.78	327.55	163.71	1,748,204
2022-06-01	324.16	328.52	317.40	318.56	159.21	1,405,533
2022-05-31	304.02	329.08	300.01	324.24	162.05	2,600,816
2022-05-30	288.37	306.04	285.71	303.17	151.52	2,310,319
2022-05-27	306.15	313.78	285.81	288.77	144.33	3,199,626
2022-05-26	316.03	323.88	311.22	322.04	160.95	1,631,289
2022-05-25	311.12	315.71	305.13	314.64	157.26	1,255,941
2022-05-24	316.33	316.33	301.66	308.76	154.31	1,820,814
2022-05-23	313.95	322.04	307.23	315.94	157.90	1,182,367
2022-05-20	300.51	318.36	295.80	315.80	157.83	1,736,234
2022-05-19	287.24	302.56	286.99	300.87	150.37	1,139,960
2022-05-18	299.22	301.02	288.82	291.84	145.86	1,159,191
2022-05-17	294.90	303.38	293.48	298.88	149.38	1,062,044
2022-05-16	304.54	313.77	297.46	298.58	149.23	1,292,006
2022-05-13	305.61	309.18	300.00	303.07	151.47	970,023

← NewerPage 18 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.