ROPEOK Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.670	13.550	12.650	13.460	13.460	5,177,988
2023-02-03	12.320	13.050	12.270	12.750	12.750	3,066,020
2023-02-02	12.300	12.660	12.240	12.330	12.330	2,329,167
2023-02-01	11.680	12.620	11.410	12.520	12.520	3,237,655
2023-01-31	11.800	12.130	11.580	11.650	11.650	1,948,937
2023-01-30	11.300	11.830	11.130	11.800	11.800	1,694,885
2023-01-20	11.310	11.500	11.310	11.460	11.460	916,913
2023-01-19	11.210	11.380	11.080	11.360	11.360	682,305
2023-01-18	11.090	11.250	11.070	11.190	11.190	364,334
2023-01-17	11.080	11.160	10.990	11.120	11.120	524,169
2023-01-16	11.000	11.070	10.930	11.030	11.030	745,592
2023-01-13	10.920	11.000	10.770	10.840	10.840	305,439
2023-01-12	10.730	10.920	10.620	10.920	10.920	474,517
2023-01-11	10.980	10.980	10.700	10.710	10.710	358,076
2023-01-10	11.070	11.070	10.820	10.860	10.860	223,542
2023-01-09	10.830	11.010	10.810	10.900	10.900	349,811
2023-01-06	10.810	10.900	10.710	10.870	10.870	560,372
2023-01-05	10.950	10.950	10.630	10.810	10.810	499,613
2023-01-04	10.690	10.920	10.680	10.860	10.860	775,931
2023-01-03	10.390	10.810	10.210	10.690	10.690	1,083,903
2022-12-30	10.340	10.650	10.260	10.340	10.340	488,592
2022-12-29	10.250	10.400	10.170	10.340	10.340	661,719
2022-12-28	10.330	10.330	10.110	10.220	10.220	397,888
2022-12-27	10.440	10.460	10.190	10.420	10.420	484,241
2022-12-26	10.310	10.550	10.300	10.460	10.460	522,535
2022-12-23	10.310	10.460	10.210	10.300	10.300	375,679
2022-12-22	10.900	10.900	10.240	10.290	10.290	931,576
2022-12-21	11.120	11.120	10.750	10.770	10.770	240,809
2022-12-20	10.960	11.000	10.810	10.910	10.910	318,823
2022-12-19	11.250	11.250	10.820	10.850	10.850	430,603
2022-12-16	11.370	11.520	11.130	11.180	11.180	550,203
2022-12-15	11.350	11.630	11.350	11.400	11.400	568,797
2022-12-14	11.730	11.730	11.300	11.350	11.350	740,063
2022-12-13	11.600	11.740	11.600	11.610	11.610	356,903
2022-12-12	11.530	11.750	11.530	11.700	11.700	565,889
2022-12-09	11.620	11.700	11.550	11.630	11.630	398,725
2022-12-08	11.870	11.870	11.560	11.620	11.620	726,151
2022-12-07	11.970	11.970	11.770	11.890	11.890	456,846
2022-12-06	12.110	12.130	11.850	11.920	11.920	537,487
2022-12-05	12.040	12.210	12.010	12.080	12.080	548,167
2022-12-02	11.920	12.180	11.880	12.040	12.040	697,113
2022-12-01	11.950	12.050	11.800	11.880	11.880	719,619
2022-11-30	11.880	11.990	11.790	11.800	11.800	500,335
2022-11-29	11.830	11.990	11.780	11.940	11.940	537,590
2022-11-28	11.700	11.840	11.610	11.830	11.830	440,207
2022-11-25	12.050	12.150	11.780	11.830	11.830	859,706
2022-11-24	12.150	12.310	12.030	12.140	12.140	347,896
2022-11-23	12.480	12.480	11.980	12.150	12.150	778,932
2022-11-22	12.540	12.650	12.230	12.300	12.300	605,582
2022-11-21	12.600	12.790	12.380	12.540	12.540	658,901
2022-11-18	12.920	13.060	12.640	12.660	12.660	1,062,389
2022-11-17	12.600	12.960	12.440	12.910	12.910	1,098,919
2022-11-16	12.500	12.760	12.400	12.540	12.540	1,030,613
2022-11-15	12.240	12.540	12.100	12.440	12.440	856,359
2022-11-14	12.370	12.370	12.150	12.250	12.250	568,202
2022-11-11	12.400	12.600	12.250	12.290	12.290	818,293
2022-11-10	12.390	12.490	12.240	12.300	12.300	611,400
2022-11-09	12.420	12.500	12.230	12.420	12.420	533,467
2022-11-08	12.330	12.440	12.200	12.430	12.430	534,467
2022-11-07	12.360	12.520	12.250	12.360	12.360	1,032,734

← NewerPage 16 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.