ROPEOK Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.630	16.230	15.360	15.780	15.780	6,081,581
2023-05-04	16.700	16.880	15.360	15.610	15.610	6,486,566
2023-04-28	16.120	16.930	16.120	16.850	16.850	4,843,929
2023-04-27	16.990	17.280	15.990	16.110	16.110	8,027,665
2023-04-26	18.580	18.580	16.730	16.950	16.950	9,745,850
2023-04-25	19.480	19.480	18.050	18.190	18.190	8,795,383
2023-04-24	20.510	20.770	19.200	19.850	19.850	9,211,506
2023-04-21	22.500	22.700	20.400	20.600	20.600	12,883,220
2023-04-20	22.440	23.480	21.560	23.400	23.400	14,956,520
2023-04-19	20.030	23.030	19.910	22.810	22.810	16,048,830
2023-04-18	21.050	21.070	19.570	19.910	19.910	8,907,947
2023-04-17	21.680	21.800	20.320	20.660	20.660	11,679,179
2023-04-14	22.570	23.420	21.280	21.690	21.690	9,081,769
2023-04-13	24.060	24.280	22.120	22.330	22.330	11,391,321
2023-04-12	23.060	26.450	22.610	24.120	24.120	15,543,806
2023-04-11	23.000	23.920	21.320	23.180	23.180	14,268,305
2023-04-10	23.500	25.170	21.700	21.920	21.920	20,653,399
2023-04-07	21.500	23.190	21.450	22.290	22.290	14,793,057
2023-04-06	20.890	21.760	20.420	21.060	21.060	17,817,424
2023-04-04	17.510	21.240	17.510	21.240	21.240	23,303,132
2023-04-03	16.480	17.910	16.310	17.700	17.700	11,507,631
2023-03-31	16.210	16.500	15.960	16.470	16.470	5,533,278
2023-03-30	17.120	17.320	16.130	16.420	16.420	7,924,645
2023-03-29	17.100	17.680	16.910	17.030	17.030	8,725,071
2023-03-28	18.880	18.880	16.920	17.020	17.020	10,068,538
2023-03-27	18.890	19.310	17.900	18.650	18.650	8,304,361
2023-03-24	19.250	19.470	18.760	18.880	18.880	8,404,680
2023-03-23	19.900	19.900	18.870	19.320	19.320	8,345,774
2023-03-22	19.800	20.940	19.500	19.880	19.880	7,357,372
2023-03-21	19.470	20.100	19.270	20.000	20.000	5,713,986
2023-03-20	20.910	21.760	19.410	19.570	19.570	14,573,885
2023-03-17	17.650	20.270	17.470	20.180	20.180	17,504,484
2023-03-16	17.140	18.100	16.550	17.710	17.710	8,168,624
2023-03-15	17.620	18.400	16.910	17.250	17.250	6,664,200
2023-03-14	17.360	18.500	17.350	17.800	17.800	14,139,312
2023-03-13	17.100	18.130	17.100	17.350	17.350	9,739,723
2023-03-10	17.120	17.850	16.860	17.370	17.370	8,538,694
2023-03-09	17.100	17.490	16.650	17.200	17.200	7,616,960
2023-03-08	15.700	17.790	15.580	17.370	17.370	9,742,428
2023-03-07	16.340	16.490	15.720	15.800	15.800	7,189,706
2023-03-06	15.300	17.290	15.300	16.430	16.430	12,355,619
2023-03-03	15.200	16.150	14.760	14.930	14.930	5,214,551
2023-03-02	14.850	15.960	14.730	15.520	15.520	7,949,843
2023-03-01	13.990	14.760	13.910	14.690	14.690	4,604,489
2023-02-28	13.690	14.080	13.530	13.920	13.920	2,210,547
2023-02-27	13.750	14.120	13.640	13.670	13.670	2,434,519
2023-02-24	14.150	14.410	14.020	14.030	14.030	2,089,660
2023-02-23	14.510	14.610	13.980	14.140	14.140	3,105,233
2023-02-22	14.100	14.630	13.980	14.430	14.430	2,861,634
2023-02-21	13.970	14.730	13.970	14.210	14.210	4,321,465
2023-02-20	13.730	14.130	13.440	14.100	14.100	3,762,259
2023-02-17	14.560	15.030	13.810	13.810	13.810	8,068,205
2023-02-16	16.480	17.290	15.120	15.360	15.360	12,690,733
2023-02-15	15.380	16.000	14.300	15.800	15.800	8,932,402
2023-02-14	15.800	15.950	15.280	15.420	15.420	6,621,456
2023-02-13	15.050	16.090	14.730	16.080	16.080	9,597,649
2023-02-10	14.750	16.660	14.700	15.390	15.390	13,100,273
2023-02-09	14.180	16.260	13.480	15.170	15.170	12,086,604
2023-02-08	13.250	14.600	13.020	14.010	14.010	6,584,241
2023-02-07	13.590	13.620	12.890	13.390	13.390	4,909,872

← NewerPage 15 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.