ROPEOK Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.240	12.420	12.140	12.360	12.360	844,839
2022-11-03	12.300	12.330	12.000	12.220	12.220	814,537
2022-11-02	12.180	12.670	12.130	12.180	12.180	967,368
2022-11-01	11.990	12.000	11.710	11.950	11.950	599,457
2022-10-31	11.390	12.030	11.370	11.860	11.860	982,487
2022-10-28	11.900	12.020	11.300	11.350	11.350	640,149
2022-10-27	11.760	12.300	11.760	12.000	12.000	682,533
2022-10-26	11.480	11.930	11.480	11.920	11.920	613,571
2022-10-25	11.600	11.660	11.290	11.380	11.380	362,676
2022-10-24	11.800	12.060	11.570	11.600	11.600	554,236
2022-10-21	11.840	11.920	11.760	11.830	11.830	379,567
2022-10-20	11.800	12.070	11.650	11.830	11.830	840,983
2022-10-19	11.890	11.960	11.790	11.800	11.800	493,577
2022-10-18	12.170	12.170	11.920	11.920	11.920	455,794
2022-10-17	11.700	12.150	11.480	12.120	12.120	1,069,465
2022-10-14	11.490	11.680	11.430	11.570	11.570	762,648
2022-10-13	11.060	11.630	11.050	11.400	11.400	627,181
2022-10-12	10.870	11.260	10.660	11.100	11.100	376,986
2022-10-11	10.780	10.910	10.600	10.770	10.770	212,144
2022-10-10	11.150	11.150	10.750	10.780	10.780	305,170
2022-09-30	10.820	11.150	10.810	10.830	10.830	183,014
2022-09-29	11.090	11.180	10.860	10.930	10.930	252,395
2022-09-28	11.210	11.380	10.940	10.950	10.950	219,505
2022-09-27	10.970	11.380	10.970	11.310	11.310	244,408
2022-09-26	11.120	11.340	10.920	11.020	11.020	286,795
2022-09-23	11.550	11.800	11.250	11.310	11.310	384,812
2022-09-22	11.750	11.970	11.620	11.670	11.670	328,518
2022-09-21	11.960	11.960	11.500	11.800	11.800	187,492
2022-09-20	11.600	11.810	11.600	11.760	11.760	189,388
2022-09-19	11.970	12.020	11.500	11.530	11.530	356,071
2022-09-16	12.110	12.320	11.950	11.950	11.950	333,779
2022-09-15	12.540	12.540	12.050	12.180	12.180	666,672
2022-09-14	12.400	12.640	12.360	12.510	12.510	360,242
2022-09-13	12.570	12.780	12.500	12.530	12.530	375,460
2022-09-09	12.620	12.810	12.430	12.570	12.570	345,191
2022-09-08	12.860	13.090	12.670	12.700	12.700	475,461
2022-09-07	12.890	13.060	12.810	12.980	12.980	575,785
2022-09-06	13.090	13.100	12.730	12.890	12.890	707,163
2022-09-05	12.690	13.080	12.580	12.950	12.950	866,045
2022-09-02	12.660	12.780	12.200	12.780	12.780	819,531
2022-09-01	12.680	12.790	12.350	12.450	12.450	827,968
2022-08-31	12.920	13.280	12.630	12.710	12.710	751,547
2022-08-30	12.930	13.240	12.930	12.990	12.990	455,751
2022-08-29	13.010	13.190	12.880	13.090	13.090	496,172
2022-08-26	13.480	13.560	13.130	13.170	13.170	459,062
2022-08-25	13.860	13.860	13.130	13.360	13.360	911,775
2022-08-24	14.200	14.470	13.650	13.680	13.680	1,164,504
2022-08-23	14.250	14.440	14.230	14.300	14.300	675,252
2022-08-22	14.430	14.670	14.230	14.390	14.390	658,673
2022-08-19	14.880	15.130	14.460	14.510	14.510	1,081,334
2022-08-18	14.580	15.100	14.400	14.850	14.850	1,016,443
2022-08-17	14.990	14.990	14.560	14.740	14.740	743,375
2022-08-16	14.470	15.040	14.460	14.740	14.740	1,014,280
2022-08-15	14.720	14.800	14.450	14.470	14.470	585,001
2022-08-12	15.100	15.160	14.710	14.730	14.730	1,138,169
2022-08-11	14.930	15.100	14.700	15.090	15.090	1,414,743
2022-08-10	14.500	14.900	14.500	14.740	14.740	1,187,591
2022-08-09	14.500	14.570	14.300	14.570	14.570	777,869
2022-08-08	14.330	14.630	14.320	14.550	14.550	669,892
2022-08-05	14.210	14.570	13.960	14.490	14.490	1,181,708

← NewerPage 17 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.