Beijing Roborock Technology Co Ltd historical data

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

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

← NewerPage 3 of 21 · 1,219 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.