Beijing Roborock Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-23	117.34	117.87	115.81	116.38	116.38	3,532,569
2026-09-22	119.33	121.49	117.26	117.50	117.50	4,214,371
2026-09-21	118.50	120.48	117.42	118.60	118.60	4,552,786
2026-09-18	120.09	121.00	117.00	118.60	118.60	4,993,871
2026-09-17	119.59	121.85	119.08	120.55	120.55	2,668,448
2026-09-16	123.33	123.67	118.59	120.02	120.02	4,972,827
2026-09-15	120.10	124.60	119.09	123.67	123.67	5,278,539
2026-09-14	118.00	120.70	117.02	120.39	120.39	3,402,425
2026-09-11	120.13	122.40	118.67	119.62	119.62	5,691,634
2026-09-10	126.11	126.80	121.38	121.80	121.80	4,820,883
2026-09-09	126.31	127.45	124.21	126.79	126.79	4,591,390
2026-09-08	128.87	129.44	126.05	126.90	126.90	3,383,042
2026-09-07	130.00	130.68	125.60	128.50	128.50	6,746,099
2026-09-04	133.00	135.00	131.11	132.00	132.00	4,848,056
2026-09-03	130.00	134.21	129.30	132.41	132.41	6,264,944
2026-09-02	131.58	133.45	128.94	129.05	129.05	6,239,587
2026-09-01	126.81	137.56	126.81	133.58	133.58	10,853,083
2026-08-31	128.80	128.84	125.58	127.48	127.48	6,755,464
2026-08-28	130.00	132.00	128.01	128.60	128.60	6,619,443
2026-08-27	131.50	133.33	129.29	130.60	130.60	8,554,557
2026-08-26	137.00	137.69	130.03	131.57	131.57	14,984,493
2026-08-25	125.00	135.00	125.00	135.00	135.00	19,396,095
2026-08-24	116.00	116.46	111.03	112.50	112.50	5,607,318
2026-08-21	119.23	119.84	116.02	116.46	116.46	3,389,451
2026-08-20	118.51	121.20	118.00	119.60	119.60	4,673,832
2026-08-19	119.71	121.70	117.60	118.00	118.00	7,080,574
2026-08-18	112.90	121.65	112.16	120.80	120.80	11,832,079
2026-08-17	106.61	113.33	106.42	113.24	113.24	8,818,474
2026-08-14	106.50	108.74	105.55	106.63	106.63	4,072,155
2026-08-13	109.30	110.14	105.67	105.75	105.75	4,487,019
2026-08-12	111.01	111.10	108.52	109.09	109.09	3,856,608
2026-08-11	110.97	113.68	109.39	111.47	111.47	5,695,336
2026-08-10	106.51	111.44	106.02	110.63	110.63	6,876,501
2026-08-07	106.00	107.80	105.04	106.62	106.62	6,244,310
2026-08-06	108.13	108.13	105.16	105.62	105.62	5,239,334
2026-08-05	109.01	109.60	107.00	108.23	108.23	5,567,384
2026-08-04	112.83	112.90	108.79	109.14	109.14	4,562,841
2026-08-03	110.19	112.98	108.80	110.82	110.82	5,294,569
2026-07-31	110.50	111.58	108.22	111.31	111.31	10,153,421
2026-07-30	110.05	114.75	110.04	113.80	113.80	8,961,464
2026-07-29	104.02	112.00	103.97	111.15	111.15	10,805,983
2026-07-28	101.69	105.98	101.10	105.07	105.07	7,308,020
2026-07-27	97.070	102.85	96.660	102.36	102.36	5,992,578
2026-07-24	99.300	99.860	96.830	97.060	97.060	3,750,557

Page 1 of 5 · 242 trading daysOlder →

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.