Beijing Roborock Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 168.22 | 169.95 | 163.22 | 163.70 | 163.70 | 3,940,015 |
| 2025-01-22 | 168.77 | 170.47 | 162.91 | 168.01 | 168.01 | 3,758,312 |
| 2025-01-21 | 168.57 | 171.24 | 166.07 | 170.47 | 170.47 | 3,581,911 |
| 2025-01-20 | 170.59 | 172.09 | 167.04 | 167.86 | 167.86 | 3,176,938 |
| 2025-01-17 | 168.37 | 171.79 | 166.16 | 169.36 | 169.36 | 3,406,557 |
| 2025-01-16 | 161.43 | 171.37 | 160.09 | 169.50 | 169.50 | 5,807,048 |
| 2025-01-15 | 161.43 | 164.19 | 158.93 | 160.02 | 160.02 | 3,227,439 |
| 2025-01-14 | 157.14 | 162.06 | 155.71 | 161.79 | 161.79 | 3,924,212 |
| 2025-01-13 | 159.93 | 162.55 | 156.41 | 157.14 | 157.14 | 3,260,537 |
| 2025-01-10 | 167.13 | 167.13 | 159.71 | 159.86 | 159.86 | 4,295,851 |
| 2025-01-09 | 171.33 | 171.33 | 167.51 | 168.06 | 168.06 | 3,649,881 |
| 2025-01-08 | 165.57 | 173.57 | 165.18 | 172.08 | 172.08 | 5,332,828 |
| 2025-01-07 | 167.86 | 175.00 | 164.56 | 167.27 | 167.27 | 7,114,157 |
| 2025-01-06 | 163.50 | 169.97 | 159.11 | 167.99 | 167.99 | 7,314,216 |
| 2025-01-03 | 158.07 | 164.91 | 158.07 | 161.51 | 161.51 | 6,309,238 |
| 2025-01-02 | 156.64 | 163.54 | 154.38 | 157.36 | 157.36 | 5,371,913 |
| 2024-12-31 | 159.14 | 160.71 | 156.07 | 156.64 | 156.64 | 3,954,952 |
| 2024-12-30 | 150.73 | 160.21 | 150.73 | 159.06 | 159.06 | 6,370,281 |
| 2024-12-27 | 149.34 | 152.44 | 147.99 | 150.73 | 150.73 | 3,524,418 |
| 2024-12-26 | 151.43 | 152.76 | 149.79 | 150.00 | 150.00 | 2,645,784 |
| 2024-12-25 | 154.28 | 154.28 | 150.00 | 151.90 | 151.90 | 3,063,166 |
| 2024-12-24 | 153.66 | 156.56 | 153.34 | 154.26 | 154.26 | 2,328,719 |
| 2024-12-23 | 154.93 | 156.71 | 151.76 | 153.86 | 153.86 | 3,768,101 |
| 2024-12-20 | 156.57 | 157.46 | 154.30 | 154.30 | 154.30 | 3,306,186 |
| 2024-12-19 | 155.72 | 157.01 | 154.49 | 155.87 | 155.87 | 3,010,561 |
| 2024-12-18 | 160.19 | 160.66 | 155.63 | 158.13 | 158.13 | 3,260,336 |
| 2024-12-17 | 157.85 | 164.04 | 157.77 | 160.22 | 160.22 | 4,181,039 |
| 2024-12-16 | 157.71 | 161.07 | 154.71 | 159.24 | 159.24 | 5,274,605 |
| 2024-12-13 | 157.50 | 161.95 | 155.84 | 159.37 | 159.37 | 12,509,166 |
| 2024-12-12 | 160.71 | 162.02 | 157.51 | 159.37 | 159.37 | 5,876,515 |
| 2024-12-11 | 165.45 | 166.09 | 159.43 | 160.36 | 160.36 | 5,013,512 |
| 2024-12-10 | 168.64 | 169.08 | 163.21 | 165.46 | 165.46 | 5,792,425 |
| 2024-12-09 | 160.71 | 164.01 | 158.29 | 161.79 | 161.79 | 3,556,512 |
| 2024-12-06 | 155.71 | 163.57 | 155.21 | 161.43 | 161.43 | 4,956,289 |
| 2024-12-05 | 154.32 | 157.64 | 154.31 | 155.79 | 155.79 | 2,502,277 |
| 2024-12-04 | 158.29 | 158.71 | 153.94 | 155.57 | 155.57 | 3,912,300 |
| 2024-12-03 | 157.04 | 160.40 | 156.44 | 158.96 | 158.96 | 3,054,063 |
| 2024-12-02 | 156.28 | 159.00 | 152.86 | 158.94 | 158.94 | 6,509,146 |
| 2024-11-29 | 146.19 | 153.92 | 146.07 | 153.21 | 153.21 | 6,280,337 |
| 2024-11-28 | 149.00 | 149.64 | 146.15 | 146.79 | 146.79 | 3,672,113 |
| 2024-11-27 | 141.17 | 150.00 | 138.59 | 149.17 | 149.17 | 6,385,083 |
| 2024-11-26 | 140.00 | 142.85 | 138.49 | 141.07 | 141.07 | 2,682,638 |
| 2024-11-25 | 145.71 | 146.30 | 138.43 | 140.29 | 140.29 | 5,194,863 |
| 2024-11-22 | 152.32 | 153.81 | 144.70 | 145.37 | 145.37 | 4,767,876 |
| 2024-11-21 | 154.26 | 154.36 | 151.90 | 152.19 | 152.19 | 3,483,034 |
| 2024-11-20 | 155.71 | 155.71 | 153.79 | 154.24 | 154.24 | 3,219,223 |
| 2024-11-19 | 155.36 | 157.11 | 152.61 | 156.23 | 156.23 | 3,527,123 |
| 2024-11-18 | 157.14 | 157.85 | 153.02 | 155.56 | 155.56 | 3,086,935 |
| 2024-11-15 | 160.00 | 161.43 | 156.34 | 156.39 | 156.39 | 4,053,252 |
| 2024-11-14 | 165.00 | 166.40 | 161.86 | 162.07 | 162.07 | 4,738,007 |
| 2024-11-13 | 158.57 | 165.71 | 158.44 | 164.97 | 164.97 | 6,932,007 |
| 2024-11-12 | 161.43 | 161.79 | 158.57 | 159.34 | 159.34 | 6,400,759 |
| 2024-11-11 | 154.65 | 159.57 | 153.21 | 159.29 | 159.29 | 8,900,624 |
| 2024-11-08 | 158.67 | 161.10 | 154.68 | 156.36 | 156.36 | 9,237,860 |
| 2024-11-07 | 159.50 | 162.14 | 156.01 | 157.14 | 157.14 | 13,218,515 |
| 2024-11-06 | 166.56 | 172.14 | 161.43 | 163.05 | 163.05 | 7,358,786 |
| 2024-11-05 | 166.18 | 169.20 | 161.59 | 166.59 | 166.59 | 6,893,551 |
| 2024-11-04 | 161.73 | 169.99 | 160.00 | 166.18 | 166.18 | 5,990,173 |
| 2024-11-01 | 160.89 | 164.64 | 159.80 | 160.31 | 160.31 | 8,747,569 |
| 2024-10-31 | 170.57 | 171.43 | 151.31 | 168.29 | 168.29 | 20,072,449 |
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.