ROPEOK Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.900	11.620	10.720	11.550	11.550	3,314,381
2024-01-24	11.000	11.030	10.440	10.850	10.850	2,783,970
2024-01-23	10.880	11.280	10.660	10.810	10.810	3,592,763
2024-01-22	11.900	12.090	10.970	11.110	11.110	2,686,196
2024-01-19	12.290	12.290	11.800	11.860	11.860	1,771,254
2024-01-18	12.230	12.610	11.830	12.150	12.150	2,564,747
2024-01-17	12.720	12.770	12.180	12.270	12.270	1,975,546
2024-01-16	12.750	12.780	12.420	12.650	12.650	1,778,603
2024-01-15	12.680	12.680	12.680	12.680	12.680	0
2024-01-12	12.990	13.050	12.650	12.680	12.680	1,886,103
2024-01-11	12.900	12.990	12.610	12.920	12.920	2,142,452
2024-01-10	12.920	12.920	12.510	12.670	12.670	2,024,949
2024-01-09	13.120	13.290	12.830	12.920	12.920	2,714,464
2024-01-08	13.300	13.430	12.900	12.940	12.940	2,728,111
2024-01-05	13.890	13.890	13.330	13.460	13.460	1,830,615
2024-01-04	13.950	13.950	13.530	13.680	13.680	1,961,439
2024-01-03	13.990	13.990	13.640	13.710	13.710	2,002,984
2024-01-02	14.050	14.190	13.920	13.990	13.990	2,556,198
2023-12-29	13.720	14.110	13.540	14.060	14.060	3,389,130
2023-12-28	13.400	13.700	13.130	13.530	13.530	2,249,917
2023-12-27	13.060	13.550	13.040	13.490	13.490	3,173,718
2023-12-26	13.680	13.680	12.950	13.070	13.070	2,753,460
2023-12-25	13.410	13.990	13.300	13.680	13.680	3,905,326
2023-12-22	13.970	13.970	13.250	13.310	13.310	3,017,477
2023-12-21	13.790	14.000	13.410	13.860	13.860	2,566,025
2023-12-20	14.050	14.200	13.790	13.840	13.840	2,697,479
2023-12-19	13.610	14.090	13.580	14.020	14.020	3,230,970
2023-12-18	13.900	14.180	13.560	13.630	13.630	3,960,577
2023-12-15	14.130	14.240	13.660	13.970	13.970	4,062,096
2023-12-14	14.770	14.910	14.040	14.090	14.090	5,555,193
2023-12-13	15.320	15.350	14.500	14.700	14.700	6,152,518
2023-12-12	15.140	15.870	14.850	15.180	15.180	7,831,380
2023-12-11	14.720	15.350	14.580	14.950	14.950	9,168,861
2023-12-08	14.430	14.900	14.000	14.400	14.400	5,321,218
2023-12-07	13.970	14.540	13.970	14.230	14.230	3,409,226
2023-12-06	14.200	14.200	13.800	13.960	13.960	1,914,669
2023-12-05	14.370	14.500	13.980	13.990	13.990	1,764,192
2023-12-04	14.510	14.650	14.360	14.410	14.410	2,149,304
2023-12-01	14.230	14.590	14.050	14.520	14.520	2,197,970
2023-11-30	14.310	14.380	14.080	14.250	14.250	1,701,306
2023-11-29	14.370	14.590	14.210	14.310	14.310	2,152,897
2023-11-28	14.180	14.540	14.050	14.340	14.340	1,983,450
2023-11-27	13.820	14.280	13.820	14.110	14.110	2,391,338
2023-11-24	14.310	14.320	13.800	13.910	13.910	2,607,719
2023-11-23	14.220	14.460	14.120	14.390	14.390	1,993,675
2023-11-22	14.450	14.580	14.210	14.220	14.220	2,046,937
2023-11-21	14.800	14.940	14.390	14.460	14.460	2,997,476
2023-11-20	14.800	15.150	14.510	14.830	14.830	4,049,314
2023-11-17	14.330	14.490	14.310	14.430	14.430	1,833,126
2023-11-16	14.400	14.660	14.300	14.350	14.350	2,826,439
2023-11-15	14.570	14.730	14.310	14.360	14.360	3,344,648
2023-11-14	14.000	14.730	14.000	14.730	14.730	3,921,378
2023-11-13	13.950	14.290	13.850	14.140	14.140	1,894,808
2023-11-10	13.860	14.150	13.830	13.950	13.950	1,621,155
2023-11-09	14.140	14.450	13.960	14.000	14.000	2,625,317
2023-11-08	14.100	14.360	13.980	14.120	14.120	2,458,665
2023-11-07	13.830	14.090	13.720	14.040	14.040	2,260,623
2023-11-06	13.690	13.880	13.650	13.850	13.850	2,730,430
2023-11-03	13.360	13.820	13.340	13.750	13.750	2,542,543
2023-11-02	13.640	13.850	13.300	13.330	13.330	1,841,741

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.