Beijing Roborock Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	298.42	305.10	293.37	301.42	150.65	1,440,711
2022-05-11	278.06	300.28	277.37	298.47	149.17	2,035,894
2022-05-10	270.41	283.16	264.29	280.61	140.25	1,742,956
2022-05-09	283.17	288.92	273.47	276.60	138.24	1,283,305
2022-05-06	284.69	294.78	280.61	289.30	144.59	888,800
2022-05-05	293.37	298.47	290.82	291.84	145.86	1,375,903
2022-04-29	285.00	293.37	280.10	291.84	145.86	1,914,203
2022-04-28	294.76	297.95	281.63	284.99	142.44	1,543,182
2022-04-27	292.52	301.62	280.26	301.02	150.45	2,230,901
2022-04-26	291.40	300.98	284.13	292.35	146.11	1,863,106
2022-04-25	292.37	298.67	284.75	286.72	143.30	1,877,854
2022-04-22	277.68	299.97	277.68	293.10	146.49	3,069,841
2022-04-21	261.99	295.28	261.22	290.89	145.39	2,989,744
2022-04-20	256.30	264.29	251.36	261.33	130.61	1,349,842
2022-04-19	268.70	273.97	252.55	254.75	127.32	1,378,419
2022-04-18	263.17	271.43	258.37	271.01	135.45	720,300
2022-04-15	267.42	268.67	259.23	263.58	131.73	886,564
2022-04-14	262.98	272.81	262.76	271.94	135.91	1,329,001
2022-04-13	262.14	266.85	259.18	260.72	130.31	814,373
2022-04-12	259.32	271.88	258.17	269.44	134.66	1,164,607
2022-04-11	287.57	287.57	265.36	266.43	133.16	1,471,321
2022-04-08	279.59	288.77	267.86	284.87	142.37	1,682,021
2022-04-07	277.55	281.83	271.03	275.01	137.45	1,505,549
2022-04-06	288.78	288.78	273.06	275.52	137.70	1,581,240
2022-04-01	284.51	289.18	276.54	289.06	144.47	1,222,043
2022-03-31	291.94	298.26	282.12	282.73	141.31	1,284,427
2022-03-30	282.14	294.79	277.12	293.27	146.57	1,269,802
2022-03-29	283.10	284.46	274.70	282.14	141.01	1,387,236
2022-03-28	285.75	290.81	275.51	282.55	141.22	2,148,080
2022-03-25	288.06	295.90	284.38	291.58	145.73	2,281,948
2022-03-24	272.33	294.90	267.92	290.18	145.03	3,565,538
2022-03-23	260.79	272.86	260.79	270.97	135.43	1,827,207
2022-03-22	269.11	269.90	259.18	266.61	133.25	1,932,639
2022-03-21	265.98	270.28	259.34	268.21	134.05	1,831,405
2022-03-18	262.88	265.15	255.15	263.78	131.83	2,068,367
2022-03-17	251.02	270.39	251.02	265.61	132.75	2,975,269
2022-03-16	248.32	250.02	237.84	247.45	123.67	1,937,019
2022-03-15	259.55	259.55	244.42	246.63	123.26	1,910,473
2022-03-14	259.19	268.37	256.74	259.55	129.72	2,171,172
2022-03-11	259.18	265.31	253.11	263.57	131.73	2,369,479
2022-03-10	278.10	280.45	261.99	268.10	133.99	2,995,587
2022-03-09	274.46	283.16	255.62	271.15	135.52	2,246,041
2022-03-08	285.60	289.29	273.98	275.85	137.87	2,007,766
2022-03-07	306.11	306.12	281.80	288.01	143.95	3,275,359
2022-03-04	296.80	308.67	295.41	304.38	152.13	2,207,318
2022-03-03	312.91	314.72	295.78	302.55	151.21	5,359,097
2022-03-02	314.80	317.99	308.42	312.91	156.39	2,026,444
2022-03-01	318.21	323.45	310.20	315.25	157.56	2,361,519
2022-02-28	325.00	326.27	317.36	323.42	161.64	2,477,482
2022-02-25	325.60	339.28	297.45	331.12	165.49	7,811,536
2022-02-24	362.40	362.40	338.68	342.73	171.29	3,477,973
2022-02-23	360.91	368.46	355.10	365.63	182.74	2,204,094
2022-02-22	378.57	378.57	352.54	360.91	180.38	2,940,460
2022-02-21	387.76	389.64	377.55	378.82	189.33	1,501,155
2022-02-18	398.98	402.40	382.66	393.41	196.62	1,881,742
2022-02-17	402.81	410.20	396.94	402.37	201.10	1,324,768
2022-02-16	427.04	427.04	402.55	402.56	201.19	1,571,214
2022-02-15	422.45	429.56	409.95	423.31	211.57	879,614
2022-02-14	409.95	422.90	398.98	416.84	208.33	942,363
2022-02-11	397.80	413.66	397.10	413.27	206.55	1,584,498

← NewerPage 19 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.