Beijing Roborock Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 160.90 | 167.49 | 160.66 | 166.00 | 166.00 | 4,563,448 |
| 2025-07-24 | 162.30 | 162.65 | 159.78 | 161.30 | 161.30 | 2,760,592 |
| 2025-07-23 | 159.82 | 164.87 | 159.81 | 162.21 | 162.21 | 3,584,513 |
| 2025-07-22 | 160.62 | 160.97 | 158.42 | 159.82 | 159.82 | 2,614,947 |
| 2025-07-21 | 162.80 | 163.50 | 159.12 | 160.26 | 160.26 | 2,694,809 |
| 2025-07-18 | 167.49 | 168.88 | 163.00 | 163.08 | 163.08 | 2,816,336 |
| 2025-07-17 | 161.41 | 168.77 | 161.01 | 166.80 | 166.80 | 4,570,118 |
| 2025-07-16 | 163.69 | 165.80 | 160.70 | 161.22 | 161.22 | 3,134,635 |
| 2025-07-15 | 162.15 | 164.50 | 161.11 | 163.70 | 163.70 | 4,935,106 |
| 2025-07-14 | 151.28 | 166.47 | 151.28 | 162.89 | 162.89 | 9,041,216 |
| 2025-07-11 | 148.86 | 151.36 | 148.02 | 148.61 | 148.61 | 3,078,010 |
| 2025-07-10 | 150.00 | 151.02 | 148.20 | 148.78 | 148.78 | 2,507,028 |
| 2025-07-09 | 155.15 | 155.15 | 149.48 | 150.00 | 150.00 | 3,649,215 |
| 2025-07-08 | 153.60 | 155.39 | 153.10 | 153.95 | 153.95 | 1,680,635 |
| 2025-07-07 | 156.00 | 156.18 | 152.12 | 153.60 | 153.60 | 1,512,748 |
| 2025-07-04 | 157.96 | 158.40 | 154.50 | 156.18 | 156.18 | 2,133,108 |
| 2025-07-03 | 155.60 | 161.19 | 155.60 | 158.44 | 158.44 | 2,239,739 |
| 2025-07-02 | 154.20 | 157.80 | 154.06 | 155.68 | 155.68 | 2,321,202 |
| 2025-07-01 | 156.28 | 157.30 | 153.77 | 154.64 | 154.64 | 2,545,412 |
| 2025-06-30 | 156.66 | 158.49 | 155.11 | 156.55 | 156.55 | 2,191,709 |
| 2025-06-27 | 158.40 | 159.88 | 155.34 | 156.18 | 156.18 | 2,331,198 |
| 2025-06-26 | 153.00 | 160.58 | 153.00 | 158.40 | 158.40 | 5,527,858 |
| 2025-06-25 | 144.00 | 153.38 | 144.00 | 152.80 | 152.80 | 5,011,275 |
| 2025-06-24 | 143.70 | 146.44 | 142.89 | 143.75 | 143.75 | 3,774,519 |
| 2025-06-23 | 147.96 | 148.93 | 142.91 | 143.57 | 143.57 | 4,916,017 |
| 2025-06-20 | 148.81 | 149.99 | 146.72 | 148.96 | 148.96 | 2,261,109 |
| 2025-06-19 | 148.64 | 151.43 | 147.86 | 148.93 | 148.93 | 1,724,088 |
| 2025-06-18 | 150.86 | 151.91 | 148.79 | 149.25 | 149.25 | 1,561,491 |
| 2025-06-17 | 152.64 | 153.86 | 150.01 | 151.25 | 151.25 | 1,583,790 |
| 2025-06-16 | 151.79 | 153.87 | 149.58 | 152.23 | 152.23 | 1,858,893 |
| 2025-06-13 | 153.58 | 154.29 | 151.07 | 152.04 | 152.04 | 3,104,679 |
| 2025-06-12 | 155.01 | 156.79 | 154.06 | 154.34 | 154.34 | 1,758,659 |
| 2025-06-11 | 156.14 | 158.40 | 155.39 | 155.61 | 155.61 | 1,797,058 |
| 2025-06-10 | 157.31 | 159.68 | 155.84 | 155.95 | 155.95 | 1,828,933 |
| 2025-06-09 | 159.14 | 159.14 | 154.64 | 157.32 | 157.32 | 2,471,081 |
| 2025-06-06 | 158.14 | 159.57 | 156.59 | 159.07 | 159.07 | 1,422,100 |
| 2025-06-05 | 163.88 | 164.29 | 157.86 | 158.12 | 158.12 | 3,515,421 |
| 2025-06-04 | 163.21 | 164.45 | 161.43 | 163.85 | 163.85 | 1,217,042 |
| 2025-06-03 | 161.00 | 163.46 | 160.08 | 162.86 | 162.86 | 2,594,706 |
| 2025-05-30 | 162.60 | 164.86 | 161.51 | 162.49 | 162.49 | 1,852,442 |
| 2025-05-29 | 168.71 | 170.07 | 161.45 | 162.60 | 162.60 | 3,078,917 |
| 2025-05-28 | 164.81 | 170.36 | 163.59 | 169.26 | 169.26 | 2,932,220 |
| 2025-05-27 | 166.44 | 167.50 | 163.59 | 164.14 | 164.14 | 2,016,656 |
| 2025-05-26 | 172.93 | 173.57 | 164.64 | 166.07 | 166.07 | 4,098,367 |
| 2025-05-23 | 171.34 | 173.93 | 171.09 | 173.58 | 173.58 | 4,063,460 |
| 2025-05-22 | 163.02 | 170.00 | 162.34 | 169.71 | 169.71 | 4,202,146 |
| 2025-05-21 | 161.29 | 169.63 | 161.04 | 163.82 | 163.82 | 4,085,356 |
| 2025-05-20 | 156.43 | 166.15 | 156.36 | 164.62 | 164.62 | 4,218,495 |
| 2025-05-19 | 154.78 | 158.54 | 152.16 | 156.99 | 156.99 | 2,293,016 |
| 2025-05-16 | 156.91 | 157.71 | 154.49 | 155.71 | 155.71 | 2,590,532 |
| 2025-05-15 | 155.34 | 157.70 | 153.00 | 157.63 | 157.63 | 3,173,149 |
| 2025-05-14 | 152.14 | 157.14 | 150.62 | 156.07 | 156.07 | 3,621,430 |
| 2025-05-13 | 158.00 | 158.57 | 151.43 | 152.85 | 152.85 | 3,711,960 |
| 2025-05-12 | 147.77 | 155.85 | 147.77 | 155.48 | 155.48 | 4,906,826 |
| 2025-05-09 | 145.39 | 146.79 | 143.86 | 145.29 | 145.29 | 1,903,833 |
| 2025-05-08 | 142.65 | 146.64 | 142.15 | 146.00 | 146.00 | 3,019,987 |
| 2025-05-07 | 145.63 | 147.14 | 141.51 | 142.91 | 142.91 | 4,289,721 |
| 2025-05-06 | 137.89 | 142.14 | 135.72 | 140.71 | 140.71 | 3,471,980 |
| 2025-04-30 | 129.29 | 138.24 | 128.57 | 138.20 | 138.20 | 6,828,162 |
| 2025-04-29 | 134.91 | 134.91 | 131.27 | 132.48 | 132.48 | 2,199,178 |
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.