ROPEOK Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.170	14.240	13.790	14.050	14.050	611,207
2022-08-03	13.860	14.170	13.680	13.700	13.700	830,436
2022-08-02	14.200	14.210	13.510	13.610	13.610	827,029
2022-08-01	14.320	14.430	14.120	14.310	14.310	457,193
2022-07-29	14.700	14.700	14.190	14.320	14.320	678,604
2022-07-28	14.140	14.630	14.000	14.500	14.500	1,266,700
2022-07-27	13.940	14.060	13.890	14.000	14.000	367,655
2022-07-26	13.970	14.050	13.810	13.970	13.970	187,697
2022-07-25	14.060	14.190	13.890	13.970	13.970	188,851
2022-07-22	14.080	14.240	13.960	14.060	14.060	246,499
2022-07-21	14.070	14.250	14.030	14.080	14.080	363,630
2022-07-20	14.020	14.140	13.970	14.060	14.060	399,883
2022-07-19	13.850	14.120	13.850	14.070	14.070	520,015
2022-07-18	13.400	13.900	13.400	13.850	13.850	398,859
2022-07-15	13.510	13.620	13.250	13.360	13.360	342,288
2022-07-14	13.470	13.620	13.270	13.500	13.500	307,862
2022-07-13	13.270	13.350	13.180	13.290	13.290	207,395
2022-07-12	13.580	13.670	13.240	13.240	13.240	370,338
2022-07-11	13.870	13.940	13.570	13.740	13.740	427,578
2022-07-08	14.010	14.070	13.810	13.970	13.970	387,809
2022-07-07	13.880	14.020	13.730	13.920	13.872	556,993
2022-07-06	13.860	13.980	13.720	13.780	13.733	527,837
2022-07-05	14.250	14.250	13.700	13.880	13.832	464,771
2022-07-04	13.630	14.140	13.510	14.030	13.982	646,330
2022-07-01	13.800	13.980	13.660	13.800	13.752	384,710
2022-06-30	13.990	14.100	13.790	13.800	13.752	470,058
2022-06-29	14.380	14.380	13.910	13.960	13.912	735,291
2022-06-28	13.760	14.130	13.690	14.100	14.051	537,003
2022-06-27	13.990	14.090	13.760	13.830	13.782	420,135
2022-06-24	13.860	14.100	13.720	13.990	13.942	606,879
2022-06-23	13.410	13.750	13.380	13.720	13.673	503,010
2022-06-22	13.850	13.930	13.410	13.410	13.364	489,765
2022-06-21	13.880	13.980	13.650	13.840	13.792	681,948
2022-06-20	13.630	14.100	13.630	13.950	13.902	520,215
2022-06-17	13.880	13.910	13.480	13.820	13.772	566,653
2022-06-16	13.880	14.080	13.670	13.880	13.832	368,219
2022-06-15	13.750	13.990	13.700	13.780	13.733	639,147
2022-06-14	13.900	14.190	13.560	13.800	13.752	459,880
2022-06-13	14.700	14.730	13.960	14.020	13.972	604,445
2022-06-10	14.060	14.290	14.060	14.190	14.141	307,710
2022-06-09	14.530	14.590	14.150	14.170	14.121	546,499
2022-06-08	14.910	14.980	14.380	14.440	14.390	827,865
2022-06-07	15.060	15.160	14.660	14.750	14.699	653,642
2022-06-06	14.740	15.390	14.740	15.100	15.048	1,165,028
2022-06-02	13.950	14.870	13.770	14.790	14.739	1,294,530
2022-06-01	13.720	14.240	13.480	14.030	13.982	879,918
2022-05-31	13.450	13.850	13.170	13.720	13.673	754,740
2022-05-30	13.330	13.410	13.170	13.340	13.294	280,294
2022-05-27	13.430	13.500	13.210	13.310	13.264	310,379
2022-05-26	13.550	13.550	13.260	13.310	13.264	263,681
2022-05-25	13.150	13.980	13.150	13.350	13.304	648,074
2022-05-24	13.800	13.900	13.270	13.300	13.254	812,817
2022-05-23	13.650	13.790	13.520	13.690	13.643	429,092
2022-05-20	13.930	13.930	13.400	13.500	13.453	736,161
2022-05-19	13.500	13.940	13.500	13.720	13.673	412,035
2022-05-18	13.970	14.200	13.730	13.820	13.772	716,426
2022-05-17	13.350	14.150	13.230	13.860	13.812	1,608,094
2022-05-16	13.400	13.570	13.240	13.270	13.224	326,918
2022-05-13	13.250	13.560	13.120	13.390	13.344	844,860
2022-05-12	13.100	13.300	13.050	13.190	13.145	682,176

← NewerPage 18 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.