ROPEOK Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.840	14.150	13.560	13.650	13.650	3,151,336
2023-10-31	13.800	14.390	13.640	13.820	13.820	5,094,164
2023-10-30	12.900	14.300	12.810	14.060	14.060	9,449,620
2023-10-27	12.420	12.580	12.100	12.340	12.340	1,517,369
2023-10-26	12.490	12.520	12.200	12.490	12.490	1,402,124
2023-10-25	11.910	12.480	11.780	12.390	12.390	1,986,271
2023-10-24	11.660	11.930	11.200	11.890	11.890	1,854,319
2023-10-23	11.840	11.990	11.250	11.360	11.360	2,124,588
2023-10-20	12.220	12.440	11.820	11.870	11.870	1,908,434
2023-10-19	12.150	12.670	12.130	12.220	12.220	1,790,655
2023-10-18	12.770	12.770	12.120	12.150	12.150	1,523,188
2023-10-17	12.630	12.860	12.570	12.680	12.680	1,494,843
2023-10-16	12.940	13.020	12.690	12.740	12.740	1,600,955
2023-10-13	13.030	13.080	12.870	12.920	12.920	1,402,123
2023-10-12	12.950	13.080	12.810	13.030	13.030	2,405,565
2023-10-11	13.010	13.140	12.510	12.950	12.950	2,533,447
2023-10-10	12.610	12.950	12.470	12.660	12.660	2,243,553
2023-10-09	12.590	12.780	12.450	12.560	12.560	3,204,259
2023-09-28	12.080	12.570	12.030	12.540	12.540	5,219,448
2023-09-27	13.070	13.070	11.830	12.000	12.000	7,682,221
2023-09-26	12.820	13.400	12.740	13.170	13.170	3,719,078
2023-09-25	13.250	13.260	12.740	12.790	12.790	2,064,701
2023-09-22	12.830	13.290	12.730	13.290	13.290	1,917,920
2023-09-21	12.600	12.880	12.520	12.660	12.660	1,317,737
2023-09-20	12.660	12.920	12.600	12.680	12.680	1,256,758
2023-09-19	12.900	12.900	12.600	12.710	12.710	1,094,913
2023-09-18	12.860	13.240	12.750	12.900	12.900	1,254,247
2023-09-15	13.070	13.150	12.800	12.880	12.880	1,164,048
2023-09-14	13.140	13.260	12.970	13.070	13.070	1,395,159
2023-09-13	13.570	13.660	13.000	13.080	13.080	1,424,544
2023-09-12	13.520	13.670	13.360	13.460	13.460	1,155,125
2023-09-11	13.510	13.700	13.390	13.520	13.520	1,509,613
2023-09-08	13.350	13.620	13.190	13.510	13.510	1,343,612
2023-09-07	13.790	13.800	13.360	13.420	13.420	1,448,833
2023-09-06	13.380	13.690	13.110	13.670	13.670	1,911,400
2023-09-05	13.240	13.550	13.240	13.380	13.380	1,748,226
2023-09-04	13.220	13.340	12.980	13.310	13.310	2,146,311
2023-09-01	13.460	13.510	13.040	13.150	13.150	2,544,812
2023-08-31	13.280	13.600	13.100	13.460	13.460	2,947,987
2023-08-30	13.050	13.350	12.800	13.300	13.300	2,714,660
2023-08-29	11.900	13.030	11.900	12.940	12.940	4,083,831
2023-08-28	12.540	12.610	11.960	12.040	12.040	3,658,723
2023-08-25	12.420	12.420	11.690	11.750	11.750	3,653,522
2023-08-24	12.670	12.940	12.600	12.660	12.660	2,903,168
2023-08-23	12.810	12.970	12.600	12.670	12.670	1,647,011
2023-08-22	12.700	13.060	12.450	12.940	12.940	1,865,565
2023-08-21	12.750	13.150	12.640	12.640	12.640	1,858,178
2023-08-18	12.870	13.280	12.790	12.820	12.820	2,274,089
2023-08-17	12.590	13.030	12.450	12.900	12.900	1,850,062
2023-08-16	12.820	12.860	12.520	12.530	12.530	1,283,715
2023-08-15	13.150	13.240	12.690	12.820	12.820	2,076,737
2023-08-14	12.800	13.150	12.700	13.120	13.120	1,966,671
2023-08-11	13.200	13.240	12.870	12.870	12.870	1,216,079
2023-08-10	13.090	13.290	12.950	13.200	13.200	1,187,449
2023-08-09	13.100	13.280	12.970	12.970	12.970	1,241,773
2023-08-08	13.430	13.430	13.050	13.100	13.100	1,131,801
2023-08-07	13.300	13.520	13.240	13.350	13.350	1,441,324
2023-08-04	13.000	13.430	13.000	13.300	13.300	1,785,260
2023-08-03	13.150	13.230	12.980	13.090	13.090	1,340,290
2023-08-02	13.120	13.230	13.010	13.140	13.140	1,328,169

← NewerPage 13 of 21 · 1,212 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.