Beijing Roborock Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 192.13 | 197.38 | 188.15 | 189.14 | 189.14 | 4,474,852 |
| 2024-10-29 | 197.72 | 201.84 | 192.51 | 192.86 | 192.86 | 5,909,604 |
| 2024-10-28 | 190.50 | 200.42 | 188.57 | 197.71 | 197.71 | 5,808,982 |
| 2024-10-25 | 185.00 | 192.82 | 183.57 | 190.01 | 190.01 | 4,499,093 |
| 2024-10-24 | 186.44 | 188.54 | 185.15 | 186.13 | 186.13 | 2,733,880 |
| 2024-10-23 | 191.79 | 192.91 | 188.21 | 188.92 | 188.92 | 3,833,732 |
| 2024-10-22 | 199.02 | 199.09 | 191.43 | 191.78 | 191.78 | 6,471,270 |
| 2024-10-21 | 192.36 | 199.99 | 189.36 | 197.14 | 197.14 | 9,954,833 |
| 2024-10-18 | 176.76 | 195.70 | 175.71 | 188.43 | 188.43 | 11,255,535 |
| 2024-10-17 | 178.57 | 185.36 | 174.29 | 174.71 | 174.71 | 5,566,526 |
| 2024-10-16 | 179.13 | 182.04 | 176.82 | 177.53 | 177.53 | 5,042,395 |
| 2024-10-15 | 187.14 | 190.71 | 183.12 | 183.12 | 183.12 | 5,703,236 |
| 2024-10-14 | 182.14 | 189.99 | 177.51 | 187.42 | 187.42 | 6,621,784 |
| 2024-10-11 | 192.86 | 192.86 | 179.50 | 179.93 | 179.93 | 6,022,777 |
| 2024-10-10 | 195.00 | 200.66 | 187.24 | 190.84 | 190.84 | 8,653,947 |
| 2024-10-09 | 214.29 | 214.29 | 184.85 | 191.70 | 191.70 | 16,350,696 |
| 2024-10-08 | 238.21 | 238.21 | 201.64 | 225.00 | 225.00 | 20,513,280 |
| 2024-09-30 | 177.02 | 198.51 | 173.38 | 198.51 | 198.51 | 12,531,478 |
| 2024-09-27 | 159.96 | 171.34 | 157.24 | 165.43 | 165.43 | 5,655,199 |
| 2024-09-26 | 155.57 | 157.61 | 147.96 | 157.01 | 157.01 | 7,362,076 |
| 2024-09-25 | 171.43 | 172.77 | 155.01 | 155.70 | 155.70 | 9,452,713 |
| 2024-09-24 | 168.07 | 172.86 | 161.98 | 170.63 | 170.63 | 4,311,476 |
| 2024-09-23 | 169.29 | 174.20 | 165.36 | 166.92 | 166.92 | 3,008,546 |
| 2024-09-20 | 169.28 | 170.21 | 164.64 | 168.83 | 168.83 | 3,111,176 |
| 2024-09-19 | 175.00 | 179.20 | 169.52 | 170.14 | 170.14 | 3,526,220 |
| 2024-09-18 | 168.89 | 176.76 | 167.31 | 175.12 | 175.12 | 2,094,181 |
| 2024-09-13 | 169.49 | 174.29 | 168.27 | 169.31 | 169.31 | 3,007,572 |
| 2024-09-12 | 170.00 | 172.91 | 167.32 | 170.21 | 170.21 | 2,275,561 |
| 2024-09-11 | 162.57 | 169.91 | 160.71 | 169.60 | 169.60 | 2,518,474 |
| 2024-09-10 | 162.00 | 165.36 | 161.85 | 162.51 | 162.51 | 1,465,549 |
| 2024-09-09 | 166.43 | 168.81 | 160.08 | 164.20 | 164.20 | 2,952,128 |
| 2024-09-06 | 170.68 | 174.63 | 166.77 | 166.79 | 166.79 | 2,247,446 |
| 2024-09-05 | 166.43 | 171.14 | 164.74 | 170.70 | 170.70 | 2,017,195 |
| 2024-09-04 | 161.49 | 169.99 | 161.48 | 166.29 | 166.29 | 3,068,429 |
| 2024-09-03 | 156.42 | 165.32 | 155.09 | 164.29 | 164.29 | 3,438,967 |
| 2024-09-02 | 163.14 | 165.68 | 156.29 | 156.35 | 156.35 | 2,934,484 |
| 2024-08-30 | 153.57 | 164.18 | 153.29 | 161.71 | 161.71 | 3,754,350 |
| 2024-08-29 | 156.43 | 159.13 | 151.90 | 157.13 | 157.13 | 2,425,651 |
| 2024-08-28 | 158.93 | 162.12 | 156.67 | 160.71 | 160.71 | 1,680,544 |
| 2024-08-27 | 160.71 | 162.13 | 155.94 | 160.11 | 160.11 | 2,297,801 |
| 2024-08-26 | 156.43 | 161.04 | 154.50 | 158.91 | 158.91 | 3,383,639 |
| 2024-08-23 | 145.86 | 156.32 | 145.00 | 155.27 | 155.27 | 4,255,690 |
| 2024-08-22 | 144.93 | 146.71 | 143.04 | 145.79 | 145.79 | 1,881,853 |
| 2024-08-21 | 142.76 | 145.00 | 140.73 | 144.24 | 144.24 | 1,995,602 |
| 2024-08-20 | 142.14 | 143.51 | 140.36 | 142.77 | 142.77 | 2,477,150 |
| 2024-08-19 | 148.93 | 148.93 | 137.86 | 142.08 | 142.08 | 5,779,467 |
| 2024-08-16 | 147.14 | 150.32 | 146.39 | 149.29 | 149.29 | 2,140,157 |
| 2024-08-15 | 152.98 | 152.98 | 146.59 | 147.11 | 147.11 | 2,798,094 |
| 2024-08-14 | 152.14 | 154.05 | 147.51 | 152.98 | 152.98 | 2,620,787 |
| 2024-08-13 | 152.86 | 155.41 | 148.80 | 152.14 | 152.14 | 2,766,584 |
| 2024-08-12 | 146.29 | 153.65 | 142.15 | 151.84 | 151.84 | 4,050,657 |
| 2024-08-09 | 143.79 | 147.96 | 143.79 | 144.89 | 144.89 | 2,317,606 |
| 2024-08-08 | 143.84 | 145.94 | 140.44 | 144.65 | 144.65 | 2,281,762 |
| 2024-08-07 | 143.76 | 148.65 | 140.63 | 146.17 | 146.17 | 3,173,191 |
| 2024-08-06 | 145.40 | 147.31 | 141.87 | 143.88 | 143.88 | 3,120,992 |
| 2024-08-05 | 148.84 | 153.14 | 143.41 | 144.90 | 144.90 | 3,073,362 |
| 2024-08-02 | 153.87 | 155.40 | 149.08 | 149.44 | 149.44 | 2,589,869 |
| 2024-08-01 | 160.20 | 161.22 | 154.08 | 154.53 | 154.53 | 3,876,885 |
| 2024-07-31 | 149.63 | 160.61 | 145.58 | 160.53 | 160.53 | 4,488,784 |
| 2024-07-30 | 154.08 | 154.08 | 146.56 | 149.33 | 149.33 | 3,500,546 |
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.