Beijing Roborock Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	417.32	417.33	389.29	398.93	199.38	2,318,912
2022-02-09	413.91	424.49	408.88	417.45	208.64	1,623,260
2022-02-08	437.15	444.28	408.16	413.27	206.55	1,911,219
2022-02-07	460.20	462.85	436.73	441.60	220.71	967,929
2022-01-28	431.39	458.67	431.39	452.30	226.05	1,239,899
2022-01-27	447.96	447.96	430.41	434.69	217.26	895,473
2022-01-26	448.76	455.71	437.77	447.45	223.63	873,433
2022-01-25	434.85	456.12	434.85	448.47	224.14	1,047,992
2022-01-24	459.69	469.38	441.38	452.05	225.93	1,370,947
2022-01-21	461.20	466.84	447.45	464.19	232.00	1,074,372
2022-01-20	462.55	474.54	456.63	464.29	232.05	1,345,147
2022-01-19	462.08	477.04	456.89	462.55	231.18	1,082,812
2022-01-18	476.53	477.90	455.97	463.55	231.68	1,562,079
2022-01-17	428.57	478.00	427.05	476.53	238.16	2,475,073
2022-01-14	423.52	433.66	419.87	426.87	213.34	1,143,970
2022-01-13	445.41	446.44	431.51	433.51	216.66	1,430,389
2022-01-12	441.95	452.50	435.92	445.41	222.61	1,608,892
2022-01-11	451.63	468.62	440.32	442.50	221.16	2,669,762
2022-01-10	432.65	458.16	418.38	454.11	226.96	2,962,292
2022-01-07	418.06	443.77	414.81	432.82	216.32	2,615,518
2022-01-06	416.33	432.64	410.97	422.45	211.14	2,640,058
2022-01-05	390.05	426.65	387.76	415.95	207.89	3,123,889
2022-01-04	415.24	415.82	384.69	389.80	194.82	2,290,235
2021-12-31	410.20	420.92	405.63	414.80	207.31	1,763,928
2021-12-30	396.43	417.35	395.92	409.80	204.82	2,454,601
2021-12-29	396.61	404.59	388.27	395.41	197.62	1,759,091
2021-12-28	395.27	398.98	382.72	396.33	198.08	1,541,453
2021-12-27	407.14	407.14	388.10	399.49	199.66	1,041,411
2021-12-24	397.32	400.51	391.27	399.55	199.69	836,784
2021-12-23	400.50	410.70	392.86	395.41	197.62	1,417,277
2021-12-22	414.02	415.82	398.74	402.13	200.98	1,103,307
2021-12-21	384.65	416.32	384.65	413.55	206.69	1,532,990
2021-12-20	403.01	407.43	393.88	394.16	197.00	1,287,051
2021-12-17	418.31	425.86	405.67	415.27	207.55	1,655,479
2021-12-16	418.37	420.34	404.34	415.09	207.46	1,328,383
2021-12-15	406.79	417.35	400.52	413.27	206.55	1,712,047
2021-12-14	417.24	417.24	400.51	405.45	202.64	2,147,189
2021-12-13	412.25	430.89	409.33	414.79	207.31	2,342,123
2021-12-10	417.35	422.24	404.73	416.83	208.33	2,748,626
2021-12-09	415.70	426.01	409.18	422.19	211.01	2,789,209
2021-12-08	392.86	417.44	388.27	414.06	206.94	3,484,915
2021-12-07	382.10	395.41	374.84	387.76	193.80	2,756,978
2021-12-06	374.31	382.35	370.96	374.85	187.35	1,705,797
2021-12-03	379.22	381.56	366.72	375.00	187.42	2,245,292
2021-12-02	385.71	388.78	375.01	377.04	188.44	1,995,127
2021-12-01	409.19	411.98	382.40	385.71	192.78	3,832,579
2021-11-30	416.43	426.37	407.23	414.24	207.03	2,394,864
2021-11-29	428.06	435.27	404.32	411.99	205.91	4,793,006
2021-11-26	449.21	452.74	431.73	432.66	216.24	1,819,085
2021-11-25	454.08	467.86	449.28	452.24	226.03	1,784,127
2021-11-24	439.77	458.55	434.20	454.60	227.20	2,101,389
2021-11-23	432.90	446.43	430.76	436.76	218.29	1,352,892
2021-11-22	447.66	452.55	434.69	438.78	219.30	1,484,920
2021-11-19	436.26	453.06	433.67	450.00	224.91	1,500,164
2021-11-18	450.46	456.63	435.73	436.26	218.04	1,433,700
2021-11-17	439.17	464.79	439.17	453.06	226.44	1,513,010
2021-11-16	438.17	461.20	435.58	449.49	224.65	1,925,797
2021-11-15	434.69	450.02	423.24	439.79	219.80	2,691,521
2021-11-12	477.55	487.22	442.35	442.60	221.21	1,906,128
2021-11-11	464.35	474.49	453.06	473.47	236.64	1,166,340

← NewerPage 20 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.