ROPEOK Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.780	13.440	12.670	13.110	13.065	1,410,991
2022-05-10	12.130	12.660	12.030	12.610	12.567	510,976
2022-05-09	12.200	12.440	12.110	12.300	12.258	435,771
2022-05-06	11.850	12.430	11.550	12.240	12.198	699,856
2022-05-05	12.240	12.250	11.760	12.090	12.048	627,518
2022-04-29	11.380	11.980	11.330	11.890	11.849	902,565
2022-04-28	11.670	11.670	11.110	11.210	11.171	662,323
2022-04-27	11.900	11.920	10.960	11.530	11.490	1,887,918
2022-04-26	13.210	13.390	12.710	12.770	12.726	336,223
2022-04-25	14.430	14.430	13.100	13.190	13.145	546,832
2022-04-22	14.590	14.850	14.310	14.430	14.380	492,313
2022-04-21	15.190	15.340	14.520	14.590	14.540	563,607
2022-04-20	15.520	15.690	15.190	15.190	15.138	499,954
2022-04-19	15.450	15.720	15.400	15.410	15.357	520,387
2022-04-18	15.540	15.710	15.230	15.470	15.417	305,841
2022-04-15	15.950	15.950	15.540	15.540	15.486	431,796
2022-04-14	15.680	16.110	15.640	16.010	15.955	569,404
2022-04-13	16.090	16.090	15.580	15.630	15.576	382,148
2022-04-12	16.090	16.090	15.720	16.020	15.965	344,720
2022-04-11	16.430	16.500	15.790	15.800	15.746	533,982
2022-04-08	16.460	16.500	16.110	16.350	16.294	539,266
2022-04-07	16.850	16.860	16.300	16.460	16.403	311,273
2022-04-06	16.660	16.910	16.560	16.860	16.802	231,626
2022-04-01	16.660	16.780	16.500	16.700	16.642	238,628
2022-03-31	16.690	16.950	16.540	16.720	16.662	384,029
2022-03-30	16.460	16.680	16.450	16.680	16.623	332,667
2022-03-29	16.560	16.740	16.420	16.420	16.363	311,949
2022-03-28	16.580	16.710	16.390	16.560	16.503	355,987
2022-03-25	16.720	16.900	16.570	16.590	16.533	389,247
2022-03-24	16.900	17.000	16.630	16.720	16.662	611,291
2022-03-23	16.970	17.110	16.900	16.940	16.882	460,562
2022-03-22	17.180	17.180	16.790	16.960	16.902	921,218
2022-03-21	17.310	17.650	17.150	17.250	17.191	604,396
2022-03-18	17.890	17.890	17.230	17.400	17.340	553,335
2022-03-17	16.980	17.980	16.850	17.500	17.440	2,916,395
2022-03-16	16.600	16.950	16.140	16.850	16.792	674,955
2022-03-15	17.290	17.290	16.500	16.500	16.443	469,716
2022-03-14	17.380	17.480	17.010	17.150	17.091	396,897
2022-03-11	17.140	17.420	16.800	17.400	17.340	373,352
2022-03-10	17.220	17.580	17.150	17.200	17.141	528,606
2022-03-09	17.640	17.800	16.500	17.000	16.941	770,995
2022-03-08	18.280	18.350	17.450	17.480	17.420	738,247
2022-03-07	18.580	18.650	18.260	18.260	18.197	570,552
2022-03-04	18.880	18.880	18.590	18.600	18.536	322,701
2022-03-03	18.910	18.960	18.670	18.670	18.606	563,594
2022-03-02	18.770	18.900	18.610	18.890	18.825	443,876
2022-03-01	18.650	18.850	18.650	18.760	18.695	358,966
2022-02-28	18.920	18.990	18.440	18.670	18.606	791,547
2022-02-25	19.000	19.170	18.860	18.900	18.835	803,182
2022-02-24	20.040	20.040	18.700	18.850	18.785	2,725,333
2022-02-23	19.880	20.200	19.510	19.870	19.802	1,785,004
2022-02-22	20.100	20.240	19.900	19.950	19.881	675,336
2022-02-21	19.780	20.600	19.780	20.190	20.120	736,958
2022-02-18	19.300	19.860	19.230	19.850	19.782	622,322
2022-02-17	19.410	19.570	19.280	19.310	19.243	306,893
2022-02-16	19.480	19.510	19.250	19.410	19.343	365,572
2022-02-15	19.580	19.750	19.160	19.300	19.233	413,535
2022-02-14	19.620	19.800	19.520	19.660	19.592	318,282
2022-02-11	20.130	20.130	19.610	19.620	19.552	609,665
2022-02-10	20.250	20.360	20.000	20.100	20.031	399,845

← NewerPage 19 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.