ROPEOK Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	20.190	20.460	20.150	20.400	20.330	557,128
2022-02-08	20.140	20.250	19.950	20.190	20.120	296,600
2022-02-07	19.900	20.280	19.900	20.140	20.071	481,700
2022-01-28	20.040	20.100	19.480	19.750	19.682	681,453
2022-01-27	20.540	20.650	19.780	19.790	19.722	807,790
2022-01-26	20.400	20.880	20.360	20.650	20.579	530,015
2022-01-25	21.370	21.570	20.440	20.440	20.370	933,648
2022-01-24	22.300	22.300	21.410	21.450	21.376	717,614
2022-01-21	22.190	22.470	21.890	22.080	22.004	648,431
2022-01-20	22.700	23.030	22.000	22.270	22.193	944,631
2022-01-19	22.600	23.070	22.560	22.930	22.851	703,781
2022-01-18	23.590	23.590	22.800	22.800	22.721	1,149,151
2022-01-17	22.400	23.560	22.400	23.360	23.279	1,913,713
2022-01-14	22.410	22.900	22.410	22.480	22.403	763,164
2022-01-13	22.920	22.950	22.590	22.700	22.622	624,492
2022-01-12	22.850	22.950	22.720	22.820	22.741	608,724
2022-01-11	22.810	22.910	22.650	22.750	22.672	551,403
2022-01-10	22.400	22.950	22.270	22.840	22.761	1,059,324
2022-01-07	23.290	23.290	22.410	22.430	22.353	1,114,734
2022-01-06	22.800	23.250	22.690	22.810	22.731	1,136,678
2022-01-05	23.690	23.950	22.840	23.150	23.070	2,033,097
2022-01-04	22.300	23.760	21.860	23.410	23.329	2,773,265
2021-12-31	21.480	21.900	21.360	21.810	21.735	656,893
2021-12-30	21.230	21.830	21.130	21.480	21.406	606,021
2021-12-29	21.550	21.550	21.130	21.310	21.237	826,266
2021-12-28	21.500	22.080	21.360	21.560	21.486	825,342
2021-12-27	20.890	21.200	20.800	21.140	21.067	345,334
2021-12-24	21.800	21.800	20.790	20.990	20.918	884,033
2021-12-23	21.880	22.150	21.400	21.520	21.446	705,634
2021-12-22	21.920	22.020	21.710	21.800	21.725	666,879
2021-12-21	21.810	22.100	21.600	21.920	21.844	746,252
2021-12-20	22.090	22.210	21.860	21.880	21.805	1,650,608
2021-12-17	22.240	23.790	22.100	22.780	22.701	4,054,977
2021-12-16	21.110	22.620	21.100	22.230	22.153	2,543,814
2021-12-15	21.220	21.400	20.920	21.100	21.027	628,830
2021-12-14	20.980	21.260	20.730	21.120	21.047	635,171
2021-12-13	20.610	20.960	20.550	20.930	20.858	603,344
2021-12-10	20.760	20.940	20.630	20.820	20.748	448,393
2021-12-09	21.150	21.150	20.520	20.840	20.768	1,168,276
2021-12-08	21.600	22.220	21.090	21.150	21.077	2,125,510
2021-12-07	20.980	21.080	20.270	20.310	20.240	655,493
2021-12-06	21.410	21.410	20.650	20.720	20.649	889,976
2021-12-03	21.600	21.730	21.400	21.410	21.336	437,825
2021-12-02	21.970	22.110	21.540	21.600	21.526	554,266
2021-12-01	21.710	22.000	21.620	21.930	21.854	594,261
2021-11-30	21.500	22.120	21.500	21.720	21.645	806,888
2021-11-29	21.050	21.510	21.050	21.500	21.426	560,124
2021-11-26	22.200	22.200	21.190	21.470	21.396	1,160,809
2021-11-25	22.380	22.380	21.810	21.880	21.805	978,375
2021-11-24	21.800	22.590	21.800	22.070	21.994	1,878,463
2021-11-23	20.880	21.790	20.780	21.760	21.685	1,666,128
2021-11-22	20.690	20.890	20.560	20.880	20.808	677,835
2021-11-19	20.400	20.840	20.400	20.690	20.619	810,134
2021-11-18	20.710	20.880	20.400	20.400	20.330	757,578
2021-11-17	20.340	20.710	20.340	20.600	20.529	667,668
2021-11-16	20.900	21.000	20.340	20.460	20.389	924,147
2021-11-15	20.550	20.970	20.470	20.900	20.828	1,129,697
2021-11-12	20.360	20.450	20.170	20.420	20.350	773,078
2021-11-11	20.030	20.440	20.030	20.370	20.300	710,671
2021-11-10	19.640	20.480	19.640	20.140	20.071	1,170,224

← NewerPage 20 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.