Beijing Roborock Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 118.11 | 118.11 | 113.40 | 115.43 | 115.43 | 8,096,903 |
| 2026-04-23 | 122.92 | 124.88 | 117.84 | 118.14 | 118.14 | 10,620,687 |
| 2026-04-22 | 117.70 | 118.02 | 115.62 | 116.76 | 116.76 | 4,613,475 |
| 2026-04-21 | 120.21 | 120.30 | 116.45 | 118.55 | 118.55 | 5,759,527 |
| 2026-04-20 | 111.27 | 122.34 | 111.00 | 120.21 | 120.21 | 11,579,015 |
| 2026-04-17 | 111.33 | 113.49 | 110.30 | 111.27 | 111.27 | 4,598,478 |
| 2026-04-16 | 113.62 | 114.77 | 110.00 | 111.95 | 111.95 | 8,097,998 |
| 2026-04-15 | 113.42 | 115.74 | 113.20 | 113.62 | 113.62 | 4,090,839 |
| 2026-04-14 | 113.98 | 114.98 | 112.15 | 113.42 | 113.42 | 4,296,908 |
| 2026-04-13 | 115.20 | 115.55 | 112.32 | 112.89 | 112.89 | 4,590,934 |
| 2026-04-10 | 114.80 | 117.67 | 114.76 | 115.96 | 115.96 | 3,512,376 |
| 2026-04-09 | 117.89 | 117.89 | 113.98 | 114.00 | 114.00 | 4,370,808 |
| 2026-04-08 | 117.60 | 118.89 | 115.88 | 118.83 | 118.83 | 3,787,361 |
| 2026-04-07 | 114.58 | 115.62 | 113.65 | 114.10 | 114.10 | 2,648,569 |
| 2026-04-03 | 119.18 | 119.18 | 114.42 | 114.80 | 114.80 | 3,565,528 |
| 2026-04-02 | 120.14 | 120.48 | 118.30 | 118.70 | 118.70 | 2,141,209 |
| 2026-04-01 | 121.30 | 121.88 | 119.81 | 120.56 | 120.56 | 2,780,878 |
| 2026-03-31 | 122.00 | 123.00 | 119.80 | 119.98 | 119.98 | 2,307,441 |
| 2026-03-30 | 122.00 | 123.86 | 121.26 | 121.71 | 121.71 | 2,364,399 |
| 2026-03-27 | 121.40 | 123.86 | 121.10 | 123.24 | 123.24 | 1,962,016 |
| 2026-03-26 | 125.11 | 125.79 | 122.11 | 122.50 | 122.50 | 1,731,983 |
| 2026-03-25 | 123.36 | 125.20 | 123.00 | 124.88 | 124.88 | 2,217,890 |
| 2026-03-24 | 122.61 | 123.50 | 121.37 | 123.12 | 123.12 | 2,672,387 |
| 2026-03-23 | 124.02 | 124.21 | 119.40 | 122.12 | 122.12 | 5,073,895 |
| 2026-03-20 | 126.12 | 128.11 | 125.41 | 125.68 | 125.68 | 2,509,564 |
| 2026-03-19 | 125.90 | 127.08 | 124.77 | 126.05 | 126.05 | 3,427,319 |
| 2026-03-18 | 129.00 | 129.48 | 127.31 | 127.79 | 127.79 | 2,598,986 |
| 2026-03-17 | 128.61 | 130.15 | 128.60 | 129.38 | 129.38 | 2,835,256 |
| 2026-03-16 | 130.37 | 131.42 | 127.60 | 128.77 | 128.77 | 5,999,163 |
| 2026-03-13 | 133.67 | 133.79 | 129.51 | 132.77 | 132.77 | 6,029,508 |
| 2026-03-12 | 134.39 | 135.80 | 133.13 | 134.38 | 134.38 | 3,807,997 |
| 2026-03-11 | 133.72 | 135.67 | 133.21 | 134.50 | 134.50 | 2,364,537 |
| 2026-03-10 | 132.80 | 134.40 | 132.13 | 133.72 | 133.72 | 2,591,118 |
| 2026-03-09 | 133.02 | 133.03 | 128.50 | 131.20 | 131.20 | 3,768,903 |
| 2026-03-06 | 133.08 | 135.08 | 132.77 | 134.63 | 134.63 | 2,292,823 |
| 2026-03-05 | 135.09 | 135.47 | 133.08 | 133.82 | 133.82 | 2,436,135 |
| 2026-03-04 | 134.00 | 135.19 | 132.77 | 133.03 | 133.03 | 2,738,470 |
| 2026-03-03 | 139.36 | 141.37 | 135.09 | 135.14 | 135.14 | 4,176,300 |
| 2026-03-02 | 141.66 | 141.66 | 138.00 | 138.72 | 138.72 | 4,236,952 |
| 2026-02-27 | 145.21 | 145.97 | 142.60 | 143.09 | 143.09 | 3,579,974 |
| 2026-02-26 | 150.78 | 151.38 | 145.20 | 145.30 | 145.30 | 4,396,758 |
| 2026-02-25 | 152.00 | 153.20 | 150.62 | 150.71 | 150.71 | 2,285,606 |
| 2026-02-24 | 150.40 | 152.33 | 149.30 | 151.32 | 151.32 | 3,496,008 |
| 2026-02-13 | 148.40 | 149.86 | 148.01 | 148.20 | 148.20 | 2,094,156 |
| 2026-02-12 | 152.00 | 152.91 | 147.61 | 148.70 | 148.70 | 3,527,163 |
| 2026-02-11 | 151.77 | 153.70 | 151.60 | 152.07 | 152.07 | 2,084,688 |
| 2026-02-10 | 151.23 | 152.99 | 151.00 | 152.29 | 152.29 | 2,503,692 |
| 2026-02-09 | 152.47 | 152.77 | 150.63 | 151.74 | 151.74 | 2,691,787 |
| 2026-02-06 | 151.25 | 152.88 | 149.40 | 151.31 | 151.31 | 3,218,218 |
| 2026-02-05 | 147.53 | 153.30 | 146.84 | 151.81 | 151.81 | 6,298,076 |
| 2026-02-04 | 144.82 | 147.99 | 144.52 | 147.32 | 147.32 | 3,313,604 |
| 2026-02-03 | 143.92 | 145.50 | 141.51 | 145.10 | 145.10 | 3,412,040 |
| 2026-02-02 | 142.05 | 145.50 | 142.03 | 143.00 | 143.00 | 3,572,521 |
| 2026-01-30 | 145.57 | 145.59 | 142.58 | 142.61 | 142.61 | 3,325,103 |
| 2026-01-29 | 144.44 | 146.00 | 142.85 | 144.90 | 144.90 | 3,897,923 |
| 2026-01-28 | 148.00 | 148.30 | 144.30 | 144.49 | 144.49 | 5,143,224 |
| 2026-01-27 | 148.44 | 149.39 | 144.02 | 148.35 | 148.35 | 5,490,476 |
| 2026-01-26 | 151.23 | 151.69 | 147.90 | 147.93 | 147.93 | 6,581,063 |
| 2026-01-23 | 150.23 | 151.66 | 149.70 | 151.23 | 151.23 | 4,547,335 |
| 2026-01-22 | 153.00 | 153.50 | 149.51 | 149.70 | 149.70 | 5,526,694 |
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.