Beijing Roborock Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 188.98 | 191.50 | 183.50 | 185.01 | 185.01 | 3,245,075 |
| 2025-10-24 | 184.92 | 187.77 | 183.00 | 186.40 | 186.40 | 3,210,722 |
| 2025-10-23 | 183.57 | 184.64 | 180.13 | 183.80 | 183.80 | 3,130,471 |
| 2025-10-22 | 178.88 | 184.55 | 177.52 | 183.36 | 183.36 | 3,560,323 |
| 2025-10-21 | 177.54 | 182.99 | 176.00 | 179.08 | 179.08 | 3,952,463 |
| 2025-10-20 | 175.00 | 180.92 | 174.58 | 176.30 | 176.30 | 3,724,683 |
| 2025-10-17 | 179.07 | 180.50 | 172.56 | 173.00 | 173.00 | 3,596,236 |
| 2025-10-16 | 184.00 | 185.53 | 178.31 | 179.00 | 179.00 | 4,091,272 |
| 2025-10-15 | 183.16 | 185.98 | 180.79 | 184.38 | 184.38 | 3,438,604 |
| 2025-10-14 | 190.06 | 191.15 | 183.02 | 183.59 | 183.59 | 4,791,608 |
| 2025-10-13 | 191.00 | 192.00 | 183.10 | 187.50 | 187.50 | 6,086,052 |
| 2025-10-10 | 202.75 | 205.80 | 197.02 | 197.79 | 197.79 | 4,366,439 |
| 2025-10-09 | 210.23 | 212.00 | 199.86 | 202.80 | 202.80 | 5,079,181 |
| 2025-09-30 | 208.19 | 211.80 | 207.31 | 209.78 | 209.78 | 2,751,456 |
| 2025-09-29 | 208.65 | 212.40 | 205.83 | 209.23 | 209.23 | 3,483,823 |
| 2025-09-26 | 209.27 | 211.34 | 207.43 | 208.61 | 208.61 | 3,080,919 |
| 2025-09-25 | 202.44 | 214.90 | 201.04 | 210.25 | 210.25 | 4,801,925 |
| 2025-09-24 | 198.66 | 204.17 | 198.01 | 201.20 | 201.20 | 3,905,632 |
| 2025-09-23 | 200.64 | 203.00 | 196.10 | 200.35 | 200.35 | 4,231,348 |
| 2025-09-22 | 208.96 | 210.50 | 195.00 | 200.22 | 200.22 | 7,728,306 |
| 2025-09-19 | 212.43 | 216.00 | 210.50 | 211.49 | 211.49 | 2,874,785 |
| 2025-09-18 | 217.83 | 219.09 | 209.51 | 212.43 | 212.43 | 5,127,146 |
| 2025-09-17 | 206.00 | 219.53 | 205.50 | 218.00 | 218.00 | 5,909,918 |
| 2025-09-16 | 202.90 | 205.02 | 200.50 | 204.14 | 204.14 | 3,903,896 |
| 2025-09-15 | 198.68 | 206.49 | 195.17 | 202.68 | 202.68 | 4,431,774 |
| 2025-09-12 | 202.41 | 204.66 | 197.00 | 197.00 | 197.00 | 4,772,836 |
| 2025-09-11 | 205.78 | 206.50 | 197.51 | 201.50 | 201.50 | 5,637,199 |
| 2025-09-10 | 206.16 | 207.88 | 204.13 | 206.10 | 206.10 | 2,345,887 |
| 2025-09-09 | 209.44 | 212.00 | 205.03 | 206.28 | 206.28 | 2,893,382 |
| 2025-09-08 | 209.70 | 213.88 | 207.45 | 208.81 | 208.81 | 4,608,042 |
| 2025-09-05 | 205.00 | 210.88 | 202.53 | 210.00 | 210.00 | 4,227,285 |
| 2025-09-04 | 208.23 | 208.23 | 196.02 | 202.90 | 202.90 | 5,949,258 |
| 2025-09-03 | 208.95 | 215.00 | 206.03 | 208.96 | 208.96 | 3,202,243 |
| 2025-09-02 | 210.00 | 213.87 | 205.12 | 207.89 | 207.89 | 3,927,019 |
| 2025-09-01 | 213.90 | 219.80 | 209.30 | 212.00 | 212.00 | 4,988,262 |
| 2025-08-29 | 211.00 | 217.49 | 210.02 | 214.89 | 214.89 | 4,251,335 |
| 2025-08-28 | 213.00 | 217.75 | 205.50 | 211.15 | 211.15 | 6,119,027 |
| 2025-08-27 | 208.81 | 222.10 | 208.00 | 212.36 | 212.36 | 6,919,251 |
| 2025-08-26 | 212.68 | 214.99 | 207.74 | 208.50 | 208.50 | 4,298,566 |
| 2025-08-25 | 215.00 | 218.42 | 208.50 | 211.78 | 211.78 | 6,241,575 |
| 2025-08-22 | 206.53 | 214.41 | 204.17 | 212.39 | 212.39 | 7,504,648 |
| 2025-08-21 | 204.39 | 210.67 | 203.68 | 207.48 | 207.48 | 5,158,854 |
| 2025-08-20 | 204.30 | 207.70 | 200.60 | 204.10 | 204.10 | 4,749,320 |
| 2025-08-19 | 208.00 | 208.21 | 200.88 | 206.70 | 206.70 | 6,662,216 |
| 2025-08-18 | 197.58 | 211.50 | 194.21 | 209.04 | 209.04 | 11,660,722 |
| 2025-08-15 | 176.48 | 183.60 | 176.48 | 182.95 | 182.95 | 4,884,355 |
| 2025-08-14 | 178.36 | 179.34 | 175.00 | 175.86 | 175.86 | 3,902,429 |
| 2025-08-13 | 181.81 | 184.38 | 178.10 | 179.34 | 179.34 | 3,834,824 |
| 2025-08-12 | 178.00 | 187.78 | 177.08 | 181.38 | 181.38 | 4,897,163 |
| 2025-08-11 | 178.50 | 179.90 | 175.59 | 178.10 | 178.10 | 2,116,602 |
| 2025-08-08 | 178.28 | 179.24 | 176.64 | 177.02 | 177.02 | 2,012,926 |
| 2025-08-07 | 179.00 | 179.97 | 176.17 | 177.26 | 177.26 | 2,462,026 |
| 2025-08-06 | 179.35 | 180.60 | 177.11 | 178.46 | 178.46 | 2,639,542 |
| 2025-08-05 | 178.35 | 185.00 | 178.27 | 179.10 | 179.10 | 3,735,723 |
| 2025-08-04 | 171.13 | 180.00 | 170.72 | 178.27 | 178.27 | 4,038,466 |
| 2025-08-01 | 173.80 | 176.97 | 170.52 | 172.40 | 172.40 | 2,659,747 |
| 2025-07-31 | 175.96 | 179.79 | 172.60 | 173.36 | 173.36 | 3,765,420 |
| 2025-07-30 | 177.53 | 179.60 | 175.70 | 176.80 | 176.80 | 3,229,300 |
| 2025-07-29 | 168.75 | 181.88 | 168.10 | 179.87 | 179.87 | 6,699,790 |
| 2025-07-28 | 166.37 | 172.50 | 166.01 | 168.92 | 168.92 | 5,013,579 |
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.