ROPEOK Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.390 | 6.540 | 6.230 | 6.420 | 6.420 | 1,337,002 |
| 2024-07-26 | 6.350 | 6.420 | 6.300 | 6.380 | 6.380 | 1,263,424 |
| 2024-07-25 | 6.280 | 6.460 | 6.200 | 6.300 | 6.300 | 1,755,761 |
| 2024-07-24 | 6.510 | 6.580 | 6.280 | 6.280 | 6.280 | 1,138,997 |
| 2024-07-23 | 6.730 | 6.780 | 6.510 | 6.510 | 6.510 | 967,947 |
| 2024-07-22 | 6.500 | 6.700 | 6.500 | 6.690 | 6.690 | 1,463,134 |
| 2024-07-19 | 6.440 | 6.580 | 6.350 | 6.540 | 6.540 | 1,340,470 |
| 2024-07-18 | 6.480 | 6.480 | 6.260 | 6.370 | 6.370 | 1,380,724 |
| 2024-07-17 | 6.730 | 6.750 | 6.530 | 6.530 | 6.530 | 844,124 |
| 2024-07-16 | 6.510 | 6.720 | 6.490 | 6.700 | 6.700 | 1,376,187 |
| 2024-07-15 | 6.780 | 6.860 | 6.530 | 6.570 | 6.570 | 1,222,619 |
| 2024-07-12 | 6.970 | 7.050 | 6.800 | 6.830 | 6.830 | 1,114,512 |
| 2024-07-11 | 6.890 | 6.990 | 6.710 | 6.970 | 6.970 | 1,355,637 |
| 2024-07-10 | 6.780 | 6.830 | 6.620 | 6.660 | 6.660 | 912,345 |
| 2024-07-09 | 6.510 | 6.830 | 6.480 | 6.830 | 6.830 | 1,210,360 |
| 2024-07-08 | 6.970 | 7.050 | 6.580 | 6.640 | 6.640 | 1,362,780 |
| 2024-07-05 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 0 |
| 2024-07-04 | 7.120 | 7.280 | 6.820 | 6.840 | 6.840 | 1,355,218 |
| 2024-07-03 | 7.220 | 7.280 | 7.110 | 7.180 | 7.180 | 998,703 |
| 2024-07-02 | 7.000 | 7.320 | 6.980 | 7.280 | 7.280 | 2,066,337 |
| 2024-07-01 | 7.030 | 7.100 | 6.820 | 7.000 | 7.000 | 1,815,937 |
| 2024-06-28 | 7.080 | 7.230 | 6.970 | 7.030 | 7.030 | 1,430,249 |
| 2024-06-27 | 7.270 | 7.460 | 7.050 | 7.080 | 7.080 | 2,232,169 |
| 2024-06-26 | 6.710 | 7.300 | 6.710 | 7.300 | 7.300 | 2,559,090 |
| 2024-06-25 | 7.130 | 7.280 | 6.880 | 6.940 | 6.940 | 2,187,137 |
| 2024-06-24 | 7.210 | 7.410 | 6.950 | 7.140 | 7.140 | 2,952,167 |
| 2024-06-21 | 7.640 | 7.640 | 7.380 | 7.400 | 7.400 | 2,347,391 |
| 2024-06-20 | 7.580 | 7.900 | 7.500 | 7.670 | 7.670 | 2,375,598 |
| 2024-06-19 | 7.500 | 7.660 | 7.480 | 7.590 | 7.590 | 1,358,178 |
| 2024-06-18 | 7.320 | 7.530 | 7.250 | 7.470 | 7.470 | 1,600,610 |
| 2024-06-17 | 7.300 | 7.390 | 7.180 | 7.290 | 7.290 | 1,412,617 |
| 2024-06-14 | 7.390 | 7.430 | 7.160 | 7.270 | 7.270 | 1,601,089 |
| 2024-06-13 | 7.230 | 7.620 | 7.110 | 7.450 | 7.450 | 2,147,370 |
| 2024-06-12 | 7.120 | 7.320 | 7.080 | 7.230 | 7.230 | 1,578,608 |
| 2024-06-11 | 6.820 | 7.140 | 6.670 | 7.100 | 7.100 | 2,237,189 |
| 2024-06-07 | 6.630 | 6.940 | 6.630 | 6.880 | 6.880 | 2,167,032 |
| 2024-06-06 | 7.200 | 7.270 | 6.510 | 6.580 | 6.580 | 3,138,425 |
| 2024-06-05 | 7.280 | 7.280 | 7.050 | 7.130 | 7.130 | 2,010,062 |
| 2024-06-04 | 7.750 | 7.750 | 7.060 | 7.170 | 7.170 | 2,632,806 |
| 2024-06-03 | 8.010 | 8.100 | 7.660 | 7.710 | 7.710 | 1,454,713 |
| 2024-05-31 | 7.710 | 8.070 | 7.710 | 8.060 | 8.060 | 1,373,736 |
| 2024-05-30 | 7.720 | 7.850 | 7.520 | 7.760 | 7.760 | 1,065,486 |
| 2024-05-29 | 7.700 | 7.940 | 7.670 | 7.730 | 7.730 | 878,356 |
| 2024-05-28 | 7.700 | 7.940 | 7.580 | 7.770 | 7.770 | 1,203,092 |
| 2024-05-27 | 7.910 | 7.990 | 7.530 | 7.800 | 7.800 | 1,464,291 |
| 2024-05-24 | 8.110 | 8.170 | 7.860 | 7.880 | 7.880 | 1,137,548 |
| 2024-05-23 | 8.180 | 8.330 | 8.030 | 8.090 | 8.090 | 1,182,302 |
| 2024-05-22 | 8.280 | 8.320 | 8.140 | 8.290 | 8.290 | 943,214 |
| 2024-05-21 | 8.520 | 8.520 | 8.160 | 8.220 | 8.220 | 2,040,234 |
| 2024-05-20 | 8.360 | 8.490 | 8.200 | 8.430 | 8.430 | 3,289,213 |
| 2024-05-17 | 8.000 | 8.300 | 7.950 | 8.300 | 8.300 | 1,681,448 |
| 2024-05-16 | 7.810 | 8.160 | 7.770 | 8.000 | 8.000 | 1,804,591 |
| 2024-05-15 | 7.900 | 8.020 | 7.730 | 7.810 | 7.810 | 1,307,948 |
| 2024-05-14 | 7.760 | 8.060 | 7.760 | 7.890 | 7.890 | 1,816,173 |
| 2024-05-13 | 8.120 | 8.240 | 7.750 | 7.750 | 7.750 | 2,201,658 |
| 2024-05-10 | 8.690 | 8.690 | 8.200 | 8.240 | 8.240 | 2,015,756 |
| 2024-05-09 | 8.590 | 8.620 | 8.450 | 8.590 | 8.590 | 1,726,465 |
| 2024-05-08 | 8.670 | 8.700 | 8.370 | 8.420 | 8.420 | 1,519,013 |
| 2024-05-07 | 8.630 | 8.740 | 8.520 | 8.660 | 8.660 | 1,319,994 |
| 2024-05-06 | 8.780 | 8.820 | 8.510 | 8.570 | 8.570 | 2,108,066 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-08 | 0.0480 CNY |
| 2021-07-07 | 0.0850 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.