Beijing Roborock Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 137.14 | 137.19 | 133.79 | 134.29 | 134.29 | 2,303,060 |
| 2025-04-25 | 135.02 | 139.12 | 135.00 | 136.63 | 136.63 | 3,746,370 |
| 2025-04-24 | 133.56 | 137.29 | 133.56 | 134.62 | 134.62 | 3,410,090 |
| 2025-04-23 | 135.79 | 137.27 | 133.65 | 134.14 | 134.14 | 4,036,221 |
| 2025-04-22 | 132.02 | 134.51 | 130.79 | 132.14 | 132.14 | 2,864,884 |
| 2025-04-21 | 129.94 | 132.43 | 128.43 | 131.78 | 131.78 | 3,098,803 |
| 2025-04-18 | 131.29 | 131.79 | 128.64 | 129.93 | 129.93 | 2,437,934 |
| 2025-04-17 | 129.34 | 132.11 | 129.29 | 131.28 | 131.28 | 2,852,334 |
| 2025-04-16 | 132.78 | 132.78 | 129.38 | 131.14 | 131.14 | 3,290,417 |
| 2025-04-15 | 134.98 | 135.29 | 130.50 | 132.50 | 132.50 | 4,533,298 |
| 2025-04-14 | 137.86 | 138.56 | 134.14 | 134.99 | 134.99 | 4,383,625 |
| 2025-04-11 | 137.14 | 137.85 | 132.37 | 136.29 | 136.29 | 6,780,982 |
| 2025-04-10 | 142.06 | 145.00 | 136.19 | 139.29 | 139.29 | 7,266,086 |
| 2025-04-09 | 125.93 | 133.71 | 123.57 | 133.44 | 133.44 | 7,733,965 |
| 2025-04-08 | 134.64 | 137.86 | 127.62 | 131.80 | 131.80 | 7,597,041 |
| 2025-04-07 | 144.06 | 151.19 | 129.16 | 134.34 | 134.34 | 9,766,647 |
| 2025-04-03 | 170.00 | 170.71 | 155.90 | 161.45 | 161.45 | 9,876,507 |
| 2025-04-02 | 174.82 | 177.43 | 171.94 | 176.71 | 176.71 | 1,847,321 |
| 2025-04-01 | 173.94 | 176.00 | 172.51 | 175.23 | 175.23 | 1,648,920 |
| 2025-03-31 | 175.37 | 177.43 | 172.57 | 173.70 | 173.70 | 2,576,911 |
| 2025-03-28 | 177.29 | 178.50 | 175.30 | 175.90 | 175.90 | 2,090,530 |
| 2025-03-27 | 174.71 | 182.04 | 173.70 | 178.22 | 178.22 | 3,150,358 |
| 2025-03-26 | 179.07 | 180.24 | 174.64 | 174.71 | 174.71 | 3,035,642 |
| 2025-03-25 | 181.07 | 181.99 | 177.71 | 179.44 | 179.44 | 2,824,817 |
| 2025-03-24 | 178.61 | 183.39 | 177.43 | 182.00 | 182.00 | 3,503,355 |
| 2025-03-21 | 182.86 | 189.12 | 178.21 | 178.57 | 178.57 | 5,613,876 |
| 2025-03-20 | 184.29 | 186.04 | 178.08 | 178.41 | 178.41 | 3,633,110 |
| 2025-03-19 | 181.43 | 188.57 | 180.86 | 184.25 | 184.25 | 4,445,498 |
| 2025-03-18 | 178.75 | 182.53 | 177.86 | 182.32 | 182.32 | 3,662,335 |
| 2025-03-17 | 177.86 | 179.71 | 175.81 | 177.39 | 177.39 | 3,117,398 |
| 2025-03-14 | 172.06 | 176.79 | 170.96 | 176.57 | 176.57 | 4,429,265 |
| 2025-03-13 | 169.29 | 173.21 | 169.04 | 172.07 | 172.07 | 4,119,414 |
| 2025-03-12 | 172.86 | 174.06 | 169.65 | 169.89 | 169.89 | 3,992,490 |
| 2025-03-11 | 173.47 | 175.51 | 169.79 | 173.01 | 173.01 | 3,452,981 |
| 2025-03-10 | 173.49 | 175.76 | 170.75 | 175.59 | 175.59 | 3,777,212 |
| 2025-03-07 | 175.00 | 175.40 | 172.51 | 173.47 | 173.47 | 3,581,694 |
| 2025-03-06 | 169.21 | 175.70 | 166.63 | 175.70 | 175.70 | 6,368,042 |
| 2025-03-05 | 167.85 | 168.93 | 166.51 | 167.71 | 167.71 | 3,349,815 |
| 2025-03-04 | 167.19 | 169.17 | 166.49 | 168.30 | 168.30 | 3,668,385 |
| 2025-03-03 | 171.43 | 173.93 | 166.39 | 167.69 | 167.69 | 5,863,043 |
| 2025-02-28 | 175.00 | 176.43 | 167.87 | 170.71 | 170.71 | 7,312,901 |
| 2025-02-27 | 186.42 | 188.88 | 179.44 | 181.63 | 181.63 | 5,375,199 |
| 2025-02-26 | 185.79 | 189.99 | 183.58 | 185.87 | 185.87 | 6,178,026 |
| 2025-02-25 | 186.07 | 189.71 | 185.52 | 185.79 | 185.79 | 4,640,430 |
| 2025-02-24 | 192.09 | 193.08 | 185.08 | 189.71 | 189.71 | 5,549,201 |
| 2025-02-21 | 181.08 | 194.59 | 175.25 | 192.42 | 192.42 | 9,234,199 |
| 2025-02-20 | 177.20 | 182.06 | 175.12 | 180.16 | 180.16 | 4,730,044 |
| 2025-02-19 | 174.68 | 179.43 | 173.58 | 177.16 | 177.16 | 6,049,082 |
| 2025-02-18 | 180.00 | 182.66 | 174.86 | 175.21 | 175.21 | 6,219,637 |
| 2025-02-17 | 185.71 | 185.72 | 177.50 | 181.51 | 181.51 | 5,487,566 |
| 2025-02-14 | 173.76 | 187.86 | 173.64 | 183.29 | 183.29 | 7,206,264 |
| 2025-02-13 | 168.54 | 178.43 | 167.76 | 174.96 | 174.96 | 7,009,892 |
| 2025-02-12 | 169.29 | 174.56 | 167.32 | 168.80 | 168.80 | 4,275,826 |
| 2025-02-11 | 171.43 | 174.64 | 169.64 | 170.84 | 170.84 | 3,995,859 |
| 2025-02-10 | 169.93 | 174.20 | 168.97 | 170.79 | 170.79 | 3,868,404 |
| 2025-02-07 | 167.69 | 171.91 | 165.84 | 169.31 | 169.31 | 5,183,946 |
| 2025-02-06 | 157.86 | 168.92 | 157.86 | 167.69 | 167.69 | 5,945,506 |
| 2025-02-05 | 165.72 | 165.85 | 154.15 | 159.68 | 159.68 | 5,489,506 |
| 2025-01-27 | 163.01 | 167.72 | 161.45 | 163.42 | 163.42 | 3,835,157 |
| 2025-01-24 | 162.86 | 164.23 | 159.37 | 162.70 | 162.70 | 3,808,943 |
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.