Beijing Roborock Technology Co Ltd historical data

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

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

← NewerPage 2 of 2 · 120 trading days

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.