Beijing Roborock Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 104.66 | 112.99 | 104.00 | 112.46 | 112.46 | 6,495,558 |
| 2026-10-22 | 105.20 | 108.48 | 104.31 | 104.51 | 104.51 | 4,294,300 |
| 2026-10-21 | 107.50 | 107.82 | 104.34 | 105.57 | 105.57 | 3,192,414 |
| 2026-10-20 | 105.00 | 108.10 | 104.48 | 107.82 | 107.82 | 3,478,902 |
| 2026-10-19 | 101.43 | 106.15 | 101.43 | 105.93 | 105.93 | 4,082,913 |
| 2026-10-16 | 103.00 | 104.27 | 101.44 | 102.00 | 102.00 | 3,774,530 |
| 2026-10-15 | 99.800 | 104.50 | 99.790 | 103.10 | 103.10 | 6,200,452 |
| 2026-10-14 | 108.09 | 108.25 | 100.67 | 101.78 | 101.78 | 7,320,383 |
| 2026-10-13 | 107.51 | 109.59 | 105.58 | 108.43 | 108.43 | 4,127,384 |
| 2026-10-12 | 108.00 | 111.36 | 107.16 | 107.77 | 107.77 | 3,804,181 |
| 2026-10-09 | 107.28 | 108.79 | 105.83 | 108.14 | 108.14 | 5,266,882 |
| 2026-10-08 | 118.00 | 118.51 | 104.72 | 107.15 | 107.15 | 11,366,223 |
| 2026-09-30 | 114.80 | 119.40 | 113.82 | 118.76 | 118.76 | 4,912,784 |
| 2026-09-29 | 115.00 | 115.98 | 113.98 | 114.76 | 114.76 | 2,983,267 |
| 2026-09-28 | 115.93 | 117.73 | 115.05 | 116.39 | 116.39 | 5,026,966 |
| 2026-09-24 | 116.38 | 116.50 | 114.51 | 114.60 | 114.60 | 2,664,816 |
Page 1 of 1 · 16 trading days
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.