Beijing Roborock Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 99.760 | 101.20 | 99.230 | 100.34 | 100.34 | 3,577,019 |
| 2026-07-22 | 102.32 | 102.92 | 99.420 | 100.80 | 100.80 | 6,611,242 |
| 2026-07-21 | 101.51 | 107.49 | 101.51 | 103.82 | 103.29 | 10,488,638 |
| 2026-07-20 | 99.660 | 104.41 | 97.070 | 102.20 | 101.68 | 9,740,428 |
| 2026-07-17 | 106.00 | 106.00 | 98.680 | 99.170 | 98.667 | 9,780,292 |
| 2026-07-16 | 102.00 | 107.43 | 101.58 | 106.00 | 105.46 | 10,951,638 |
| 2026-07-15 | 98.990 | 104.87 | 98.080 | 102.92 | 102.40 | 7,656,518 |
| 2026-07-14 | 99.010 | 102.28 | 98.100 | 99.700 | 99.700 | 5,618,656 |
| 2026-07-13 | 99.300 | 100.08 | 98.180 | 99.100 | 99.100 | 5,729,050 |
| 2026-07-10 | 96.740 | 101.58 | 95.700 | 100.02 | 100.02 | 7,727,941 |
| 2026-07-09 | 95.500 | 97.370 | 95.020 | 97.050 | 97.050 | 5,499,516 |
| 2026-07-08 | 96.000 | 97.920 | 94.700 | 96.190 | 96.190 | 5,077,085 |
| 2026-07-07 | 97.490 | 98.880 | 96.000 | 96.280 | 96.280 | 5,690,442 |
| 2026-07-06 | 99.000 | 99.500 | 96.960 | 97.490 | 97.490 | 6,781,981 |
| 2026-07-03 | 95.990 | 100.80 | 95.510 | 99.600 | 99.600 | 10,189,499 |
| 2026-07-02 | 96.130 | 97.990 | 95.120 | 95.350 | 95.350 | 6,706,072 |
| 2026-07-01 | 94.970 | 97.500 | 92.880 | 95.870 | 95.870 | 6,129,853 |
| 2026-06-30 | 93.700 | 95.200 | 93.000 | 94.970 | 94.970 | 5,095,168 |
| 2026-06-29 | 91.010 | 94.650 | 89.530 | 93.550 | 93.550 | 6,679,035 |
| 2026-06-26 | 95.010 | 95.940 | 91.590 | 91.590 | 91.590 | 6,493,737 |
| 2026-06-25 | 92.020 | 97.670 | 91.940 | 95.940 | 95.940 | 8,921,824 |
| 2026-06-24 | 94.890 | 95.840 | 92.280 | 92.490 | 92.490 | 7,203,234 |
| 2026-06-23 | 97.520 | 98.380 | 94.470 | 94.960 | 94.960 | 6,018,389 |
| 2026-06-22 | 97.040 | 98.670 | 93.860 | 98.470 | 98.470 | 8,947,112 |
| 2026-06-18 | 97.510 | 99.920 | 95.930 | 97.270 | 97.270 | 6,773,675 |
| 2026-06-17 | 99.980 | 100.58 | 96.800 | 97.510 | 97.510 | 8,279,388 |
| 2026-06-16 | 102.47 | 102.47 | 99.800 | 100.40 | 100.40 | 6,453,593 |
| 2026-06-15 | 100.85 | 104.50 | 100.68 | 102.60 | 102.60 | 7,924,033 |
| 2026-06-12 | 101.00 | 101.99 | 98.430 | 101.99 | 101.99 | 12,563,244 |
| 2026-06-11 | 103.82 | 105.64 | 98.810 | 100.24 | 100.24 | 9,427,127 |
| 2026-06-10 | 109.90 | 111.07 | 105.13 | 105.28 | 105.28 | 6,307,415 |
| 2026-06-09 | 113.02 | 114.00 | 109.80 | 111.07 | 111.07 | 5,513,163 |
| 2026-06-08 | 106.90 | 115.29 | 106.50 | 112.80 | 112.80 | 11,030,618 |
| 2026-06-05 | 104.21 | 110.98 | 102.68 | 108.68 | 108.68 | 8,735,901 |
| 2026-06-04 | 103.88 | 105.96 | 103.28 | 104.20 | 104.20 | 4,253,234 |
| 2026-06-03 | 106.08 | 107.14 | 103.80 | 104.87 | 104.87 | 6,137,193 |
| 2026-06-02 | 107.98 | 108.77 | 103.80 | 106.03 | 106.03 | 5,460,047 |
| 2026-06-01 | 103.69 | 109.72 | 103.69 | 107.98 | 107.98 | 9,532,809 |
| 2026-05-29 | 111.33 | 112.00 | 102.54 | 102.54 | 102.54 | 10,769,360 |
| 2026-05-28 | 117.01 | 117.32 | 110.03 | 112.00 | 112.00 | 9,190,430 |
| 2026-05-27 | 121.60 | 122.20 | 117.00 | 117.00 | 117.00 | 8,608,666 |
| 2026-05-26 | 125.08 | 127.91 | 121.29 | 121.95 | 121.95 | 8,240,090 |
| 2026-05-25 | 125.80 | 126.71 | 123.96 | 125.08 | 125.08 | 7,460,731 |
| 2026-05-22 | 131.50 | 131.60 | 125.88 | 126.82 | 126.82 | 9,748,820 |
| 2026-05-21 | 128.00 | 134.48 | 127.17 | 130.17 | 130.17 | 12,367,991 |
| 2026-05-20 | 126.50 | 130.44 | 125.13 | 128.25 | 128.25 | 8,565,069 |
| 2026-05-19 | 128.61 | 133.33 | 127.13 | 127.80 | 127.80 | 12,657,702 |
| 2026-05-18 | 122.00 | 129.44 | 121.03 | 128.45 | 128.45 | 14,778,042 |
| 2026-05-15 | 116.79 | 124.98 | 115.40 | 122.12 | 122.12 | 14,069,869 |
| 2026-05-14 | 119.99 | 120.82 | 116.31 | 116.41 | 116.41 | 6,739,760 |
| 2026-05-13 | 115.00 | 121.46 | 113.91 | 120.00 | 120.00 | 10,084,461 |
| 2026-05-12 | 119.80 | 119.98 | 115.00 | 115.12 | 115.12 | 7,870,222 |
| 2026-05-11 | 120.88 | 120.88 | 118.00 | 119.38 | 119.38 | 7,905,875 |
| 2026-05-08 | 118.85 | 121.25 | 117.17 | 120.87 | 120.87 | 8,794,801 |
| 2026-05-07 | 117.49 | 119.30 | 116.52 | 118.10 | 118.10 | 6,761,215 |
| 2026-05-06 | 116.55 | 117.53 | 114.55 | 116.73 | 116.73 | 6,374,156 |
| 2026-04-30 | 117.11 | 118.68 | 115.28 | 115.80 | 115.80 | 5,663,581 |
| 2026-04-29 | 117.58 | 118.20 | 116.52 | 117.86 | 117.86 | 4,444,032 |
| 2026-04-28 | 118.50 | 119.89 | 116.86 | 117.17 | 117.17 | 5,492,659 |
| 2026-04-27 | 115.50 | 120.82 | 115.50 | 118.68 | 118.68 | 7,102,334 |
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.