ROPEOK Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.700 | 8.820 | 8.410 | 8.610 | 8.610 | 2,450,742 |
| 2024-04-29 | 8.620 | 8.750 | 8.380 | 8.730 | 8.730 | 3,291,467 |
| 2024-04-26 | 8.220 | 8.800 | 8.000 | 8.460 | 8.460 | 3,230,110 |
| 2024-04-25 | 8.100 | 8.210 | 7.950 | 8.120 | 8.120 | 1,553,764 |
| 2024-04-24 | 7.840 | 8.150 | 7.720 | 8.120 | 8.120 | 2,791,401 |
| 2024-04-23 | 7.560 | 7.880 | 7.400 | 7.840 | 7.840 | 2,770,230 |
| 2024-04-22 | 7.500 | 7.640 | 7.200 | 7.570 | 7.570 | 1,955,041 |
| 2024-04-19 | 7.520 | 7.730 | 7.400 | 7.460 | 7.460 | 1,724,344 |
| 2024-04-18 | 7.800 | 7.820 | 7.520 | 7.690 | 7.690 | 2,444,295 |
| 2024-04-17 | 6.860 | 7.810 | 6.860 | 7.740 | 7.740 | 3,882,109 |
| 2024-04-16 | 7.610 | 7.690 | 6.780 | 6.790 | 6.790 | 3,974,090 |
| 2024-04-15 | 8.470 | 8.740 | 7.640 | 7.790 | 7.790 | 3,386,820 |
| 2024-04-12 | 8.800 | 8.930 | 8.540 | 8.590 | 8.590 | 1,857,446 |
| 2024-04-11 | 8.800 | 9.040 | 8.700 | 8.730 | 8.730 | 1,645,448 |
| 2024-04-10 | 9.060 | 9.090 | 8.810 | 8.830 | 8.830 | 1,776,528 |
| 2024-04-09 | 8.960 | 9.200 | 8.920 | 9.060 | 9.060 | 2,100,158 |
| 2024-04-08 | 9.290 | 9.330 | 8.950 | 8.960 | 8.960 | 1,975,608 |
| 2024-04-03 | 9.620 | 9.620 | 9.180 | 9.300 | 9.300 | 2,184,702 |
| 2024-04-02 | 9.720 | 9.800 | 9.410 | 9.560 | 9.560 | 1,874,522 |
| 2024-04-01 | 9.450 | 9.680 | 9.450 | 9.670 | 9.670 | 1,797,027 |
| 2024-03-29 | 9.300 | 9.450 | 9.110 | 9.450 | 9.450 | 1,072,603 |
| 2024-03-28 | 8.910 | 9.430 | 8.850 | 9.320 | 9.320 | 2,777,340 |
| 2024-03-27 | 9.540 | 9.610 | 8.920 | 8.920 | 8.920 | 3,084,876 |
| 2024-03-26 | 9.680 | 9.860 | 9.320 | 9.540 | 9.540 | 2,983,434 |
| 2024-03-25 | 10.200 | 10.380 | 9.650 | 9.740 | 9.740 | 3,564,396 |
| 2024-03-22 | 10.310 | 10.480 | 10.030 | 10.200 | 10.200 | 2,973,785 |
| 2024-03-21 | 10.400 | 10.540 | 10.150 | 10.400 | 10.400 | 2,778,048 |
| 2024-03-20 | 10.220 | 10.420 | 10.130 | 10.390 | 10.390 | 3,030,320 |
| 2024-03-19 | 10.090 | 10.390 | 10.080 | 10.240 | 10.240 | 3,866,443 |
| 2024-03-18 | 9.620 | 10.150 | 9.540 | 10.090 | 10.090 | 4,476,974 |
| 2024-03-15 | 9.360 | 9.600 | 9.180 | 9.600 | 9.600 | 2,566,724 |
| 2024-03-14 | 9.560 | 9.610 | 9.140 | 9.370 | 9.370 | 3,240,506 |
| 2024-03-13 | 9.500 | 9.710 | 9.400 | 9.600 | 9.600 | 2,897,394 |
| 2024-03-12 | 9.370 | 9.560 | 9.260 | 9.500 | 9.500 | 2,989,815 |
| 2024-03-11 | 9.200 | 9.360 | 9.030 | 9.330 | 9.330 | 2,392,599 |
| 2024-03-08 | 8.900 | 9.250 | 8.820 | 9.230 | 9.230 | 3,105,091 |
| 2024-03-07 | 9.130 | 9.260 | 8.900 | 8.900 | 8.900 | 2,966,003 |
| 2024-03-06 | 9.010 | 9.200 | 8.850 | 9.060 | 9.060 | 2,416,038 |
| 2024-03-05 | 9.270 | 9.330 | 9.010 | 9.060 | 9.060 | 3,922,468 |
| 2024-03-04 | 9.310 | 9.420 | 8.860 | 9.390 | 9.390 | 4,462,557 |
| 2024-03-01 | 9.150 | 9.300 | 8.950 | 9.240 | 9.240 | 4,234,648 |
| 2024-02-29 | 8.490 | 9.040 | 8.390 | 9.020 | 9.020 | 5,104,059 |
| 2024-02-28 | 9.900 | 10.140 | 8.500 | 8.580 | 8.580 | 7,791,120 |
| 2024-02-27 | 9.540 | 9.950 | 9.410 | 9.940 | 9.940 | 5,076,850 |
| 2024-02-26 | 9.420 | 9.900 | 9.200 | 9.630 | 9.630 | 6,299,424 |
| 2024-02-23 | 9.170 | 9.450 | 8.910 | 9.430 | 9.430 | 6,722,021 |
| 2024-02-22 | 8.800 | 9.420 | 8.800 | 9.200 | 9.200 | 8,199,392 |
| 2024-02-21 | 8.200 | 9.400 | 8.100 | 9.020 | 9.020 | 8,041,613 |
| 2024-02-20 | 8.010 | 8.520 | 7.790 | 8.490 | 8.490 | 6,331,125 |
| 2024-02-19 | 7.410 | 8.220 | 7.410 | 8.210 | 8.210 | 7,616,330 |
| 2024-02-08 | 6.150 | 7.170 | 5.860 | 7.160 | 7.160 | 9,008,716 |
| 2024-02-07 | 6.710 | 6.710 | 5.890 | 6.090 | 6.090 | 9,433,785 |
| 2024-02-06 | 6.580 | 6.800 | 5.670 | 6.650 | 6.650 | 9,257,485 |
| 2024-02-05 | 7.940 | 8.080 | 6.660 | 6.820 | 6.820 | 7,874,979 |
| 2024-02-02 | 8.850 | 9.300 | 7.940 | 8.260 | 8.260 | 4,933,340 |
| 2024-02-01 | 9.200 | 9.320 | 8.840 | 9.080 | 9.080 | 4,508,215 |
| 2024-01-31 | 10.000 | 10.300 | 9.270 | 9.360 | 9.360 | 5,032,093 |
| 2024-01-30 | 10.900 | 10.900 | 10.250 | 10.300 | 10.300 | 2,377,692 |
| 2024-01-29 | 11.550 | 11.550 | 10.720 | 10.750 | 10.750 | 2,607,537 |
| 2024-01-26 | 11.530 | 11.750 | 11.300 | 11.390 | 11.390 | 2,062,559 |
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.