Beijing Roborock Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 151.86 | 153.87 | 149.10 | 152.96 | 152.96 | 6,431,353 |
| 2026-01-20 | 156.20 | 156.99 | 151.85 | 152.33 | 152.33 | 5,272,843 |
| 2026-01-19 | 154.00 | 158.20 | 153.20 | 156.40 | 156.40 | 5,804,014 |
| 2026-01-16 | 156.87 | 158.23 | 154.60 | 155.01 | 155.01 | 6,271,686 |
| 2026-01-15 | 159.05 | 159.86 | 155.55 | 156.19 | 156.19 | 5,945,642 |
| 2026-01-14 | 158.53 | 163.85 | 158.12 | 160.20 | 160.20 | 7,165,956 |
| 2026-01-13 | 163.50 | 164.80 | 157.69 | 158.53 | 158.53 | 7,020,575 |
| 2026-01-12 | 164.00 | 164.50 | 159.15 | 162.62 | 162.62 | 8,034,166 |
| 2026-01-09 | 159.90 | 163.69 | 159.19 | 163.49 | 163.49 | 4,929,917 |
| 2026-01-08 | 158.50 | 161.20 | 155.41 | 159.90 | 159.90 | 4,907,617 |
| 2026-01-07 | 161.41 | 165.21 | 157.01 | 158.50 | 158.50 | 5,284,764 |
| 2026-01-06 | 156.29 | 161.49 | 155.92 | 161.29 | 161.29 | 6,389,579 |
| 2026-01-05 | 152.57 | 157.50 | 152.57 | 156.20 | 156.20 | 5,221,462 |
| 2025-12-31 | 152.74 | 156.68 | 151.65 | 152.06 | 152.06 | 4,465,674 |
| 2025-12-30 | 151.48 | 152.66 | 150.28 | 151.81 | 151.81 | 3,896,799 |
| 2025-12-29 | 154.05 | 157.32 | 151.50 | 151.90 | 151.90 | 4,968,017 |
| 2025-12-26 | 154.00 | 154.67 | 153.06 | 154.00 | 154.00 | 2,353,439 |
| 2025-12-25 | 152.50 | 154.80 | 152.30 | 153.88 | 153.88 | 2,722,502 |
| 2025-12-24 | 152.30 | 153.00 | 151.12 | 152.80 | 152.80 | 2,383,320 |
| 2025-12-23 | 154.06 | 154.99 | 152.00 | 152.59 | 152.59 | 2,572,008 |
| 2025-12-22 | 157.98 | 157.98 | 154.00 | 154.75 | 154.75 | 3,241,153 |
| 2025-12-19 | 155.25 | 158.50 | 154.18 | 157.22 | 157.22 | 2,436,954 |
| 2025-12-18 | 154.69 | 156.66 | 154.18 | 155.25 | 155.25 | 2,073,399 |
| 2025-12-17 | 153.00 | 156.07 | 150.68 | 155.64 | 155.64 | 3,107,310 |
| 2025-12-16 | 152.05 | 154.82 | 151.53 | 152.25 | 152.25 | 2,355,361 |
| 2025-12-15 | 156.05 | 157.48 | 152.44 | 152.68 | 152.68 | 3,951,004 |
| 2025-12-12 | 153.63 | 158.28 | 153.02 | 157.61 | 157.61 | 5,126,198 |
| 2025-12-11 | 157.65 | 157.65 | 153.50 | 153.63 | 153.63 | 3,172,438 |
| 2025-12-10 | 154.10 | 158.38 | 152.59 | 157.58 | 157.58 | 3,069,884 |
| 2025-12-09 | 156.91 | 158.20 | 154.42 | 154.80 | 154.80 | 2,434,314 |
| 2025-12-08 | 162.01 | 162.99 | 156.49 | 157.05 | 157.05 | 4,127,459 |
| 2025-12-05 | 159.00 | 163.18 | 158.03 | 162.23 | 162.23 | 2,570,361 |
| 2025-12-04 | 161.98 | 163.50 | 158.50 | 159.70 | 159.70 | 2,946,377 |
| 2025-12-03 | 154.00 | 162.95 | 153.19 | 160.46 | 160.46 | 5,095,859 |
| 2025-12-02 | 152.29 | 155.49 | 151.29 | 154.07 | 154.07 | 2,647,266 |
| 2025-12-01 | 149.31 | 153.22 | 149.31 | 152.79 | 152.79 | 3,031,663 |
| 2025-11-28 | 153.44 | 154.20 | 151.36 | 152.18 | 152.18 | 3,594,010 |
| 2025-11-27 | 155.00 | 155.66 | 152.51 | 153.30 | 153.30 | 2,950,180 |
| 2025-11-26 | 156.22 | 156.88 | 153.60 | 154.25 | 154.25 | 2,692,242 |
| 2025-11-25 | 156.60 | 157.99 | 154.32 | 156.22 | 156.22 | 2,051,275 |
| 2025-11-24 | 160.22 | 160.76 | 154.06 | 155.61 | 155.61 | 2,697,350 |
| 2025-11-21 | 160.44 | 162.00 | 158.22 | 159.20 | 159.20 | 2,689,536 |
| 2025-11-20 | 158.89 | 162.20 | 158.56 | 160.73 | 160.73 | 2,072,354 |
| 2025-11-19 | 158.18 | 159.60 | 157.02 | 158.93 | 158.93 | 2,100,673 |
| 2025-11-18 | 158.00 | 159.51 | 156.89 | 158.44 | 158.44 | 2,493,359 |
| 2025-11-17 | 162.10 | 163.10 | 156.49 | 159.51 | 159.51 | 3,235,858 |
| 2025-11-14 | 161.83 | 164.86 | 161.17 | 163.42 | 163.42 | 2,583,461 |
| 2025-11-13 | 159.45 | 165.31 | 159.45 | 161.81 | 161.81 | 3,267,694 |
| 2025-11-12 | 158.50 | 160.99 | 157.61 | 159.15 | 159.15 | 3,231,745 |
| 2025-11-11 | 157.26 | 159.80 | 154.33 | 158.67 | 158.67 | 4,038,132 |
| 2025-11-10 | 154.50 | 157.64 | 153.00 | 157.26 | 157.26 | 3,911,929 |
| 2025-11-07 | 158.05 | 158.99 | 153.80 | 154.49 | 154.49 | 3,704,923 |
| 2025-11-06 | 157.01 | 159.15 | 155.71 | 158.25 | 158.25 | 3,074,544 |
| 2025-11-05 | 153.01 | 159.49 | 153.01 | 156.50 | 156.50 | 3,403,147 |
| 2025-11-04 | 156.75 | 157.30 | 153.70 | 155.00 | 155.00 | 3,899,384 |
| 2025-11-03 | 163.38 | 164.21 | 154.11 | 156.97 | 156.97 | 8,814,791 |
| 2025-10-31 | 172.00 | 172.00 | 158.32 | 163.40 | 163.40 | 11,904,834 |
| 2025-10-30 | 188.60 | 190.53 | 184.80 | 185.77 | 185.77 | 2,567,639 |
| 2025-10-29 | 185.24 | 189.20 | 181.86 | 188.35 | 188.35 | 2,711,297 |
| 2025-10-28 | 185.55 | 187.00 | 184.02 | 185.45 | 185.45 | 2,282,237 |
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.