ROPEOK Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.150	13.440	13.060	13.160	13.160	1,433,741
2023-07-31	13.210	13.450	13.030	13.220	13.220	2,302,811
2023-07-28	13.230	13.270	12.990	13.200	13.200	2,738,639
2023-07-27	13.420	13.550	13.070	13.080	13.080	1,624,698
2023-07-26	13.910	13.910	13.370	13.430	13.430	1,418,992
2023-07-25	13.690	13.780	13.350	13.730	13.730	1,600,292
2023-07-24	13.320	13.620	13.220	13.340	13.340	1,157,142
2023-07-21	13.490	13.710	13.320	13.350	13.350	1,401,444
2023-07-20	13.870	14.040	13.390	13.460	13.460	1,927,988
2023-07-19	14.030	14.190	13.800	13.910	13.910	1,147,360
2023-07-18	14.370	14.460	14.000	14.010	14.010	1,792,471
2023-07-17	14.720	14.870	14.250	14.370	14.370	2,781,065
2023-07-14	14.420	15.600	14.420	14.800	14.800	3,668,462
2023-07-13	14.070	14.280	13.800	14.270	14.270	1,523,944
2023-07-12	14.430	14.600	13.840	13.920	13.920	2,026,861
2023-07-11	14.460	14.670	14.270	14.310	14.310	1,654,208
2023-07-10	14.510	14.580	14.300	14.400	14.400	1,205,968
2023-07-07	14.700	14.890	14.360	14.360	14.360	1,468,634
2023-07-06	14.970	15.160	14.700	14.710	14.710	1,449,739
2023-07-05	15.100	15.270	14.760	14.770	14.770	1,514,656
2023-07-04	15.350	15.440	14.980	15.030	15.030	1,890,224
2023-07-03	15.040	15.350	14.950	15.040	15.040	2,203,474
2023-06-30	14.800	15.330	14.800	15.030	15.030	2,007,371
2023-06-29	14.550	15.210	14.550	15.010	15.010	2,323,871
2023-06-28	14.900	14.900	14.130	14.680	14.680	2,719,529
2023-06-27	14.690	15.020	14.560	14.960	14.960	2,681,387
2023-06-26	15.360	15.670	14.700	14.770	14.770	3,858,880
2023-06-21	16.210	16.260	15.570	15.660	15.660	3,420,767
2023-06-20	16.290	16.400	16.040	16.260	16.260	2,448,156
2023-06-19	15.990	16.530	15.910	16.400	16.400	2,737,243
2023-06-16	16.080	16.240	15.710	16.050	16.050	2,470,038
2023-06-15	16.150	16.310	15.890	15.930	15.930	3,243,229
2023-06-14	16.050	16.330	15.750	16.210	16.210	3,390,318
2023-06-13	15.370	15.970	15.300	15.890	15.890	3,131,049
2023-06-12	15.690	16.080	15.400	15.480	15.480	3,166,804
2023-06-09	15.950	15.990	15.560	15.840	15.840	3,060,335
2023-06-08	16.130	16.130	15.640	15.780	15.780	2,780,033
2023-06-07	15.350	16.070	15.300	15.990	15.990	2,850,444
2023-06-06	16.100	16.100	15.400	15.510	15.510	2,658,987
2023-06-05	15.850	16.110	15.400	15.980	15.980	2,681,104
2023-06-02	15.950	16.090	15.660	15.700	15.700	3,180,129
2023-06-01	15.460	15.950	15.000	15.800	15.800	4,740,104
2023-05-31	15.280	15.850	15.210	15.760	15.760	3,595,466
2023-05-30	15.070	15.300	14.760	15.270	15.270	3,674,867
2023-05-29	15.610	15.610	14.900	15.040	15.040	3,780,045
2023-05-26	14.800	15.510	14.800	15.470	15.470	3,323,056
2023-05-25	15.420	15.450	14.700	15.050	15.050	4,219,474
2023-05-24	14.700	15.200	14.480	15.140	15.140	4,619,583
2023-05-23	14.700	15.100	14.350	14.680	14.680	5,717,055
2023-05-22	14.000	14.770	13.900	14.750	14.750	8,318,596
2023-05-19	13.000	14.450	12.800	13.960	13.960	12,487,219
2023-05-18	12.610	13.660	12.610	13.480	13.480	16,436,791
2023-05-17	15.010	15.760	15.010	15.760	15.760	3,620,312
2023-05-16	15.530	15.610	15.090	15.180	15.180	2,919,977
2023-05-15	15.680	15.720	15.330	15.490	15.490	3,095,866
2023-05-12	15.610	15.810	15.480	15.590	15.590	3,770,414
2023-05-11	15.660	15.900	15.440	15.640	15.640	3,856,483
2023-05-10	15.280	15.910	15.220	15.530	15.530	4,265,964
2023-05-09	15.790	15.900	15.230	15.280	15.280	4,037,918
2023-05-08	15.790	16.290	15.450	15.770	15.770	5,577,082

← NewerPage 14 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.