ROPEOK Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 19.400 | 19.880 | 19.370 | 19.730 | 19.662 | 671,713 |
| 2021-11-08 | 19.270 | 19.540 | 19.040 | 19.370 | 19.303 | 633,640 |
| 2021-11-05 | 19.220 | 19.760 | 19.150 | 19.370 | 19.303 | 776,145 |
| 2021-11-04 | 19.240 | 19.600 | 19.060 | 19.120 | 19.054 | 655,592 |
| 2021-11-03 | 18.740 | 19.140 | 18.740 | 19.120 | 19.054 | 597,926 |
| 2021-11-02 | 19.050 | 19.100 | 18.420 | 18.650 | 18.586 | 520,684 |
| 2021-11-01 | 18.850 | 19.190 | 18.650 | 18.960 | 18.895 | 579,091 |
| 2021-10-29 | 18.330 | 18.950 | 18.280 | 18.790 | 18.725 | 727,239 |
| 2021-10-28 | 18.310 | 18.790 | 18.300 | 18.350 | 18.287 | 530,691 |
| 2021-10-27 | 19.670 | 19.700 | 18.440 | 18.530 | 18.466 | 1,375,318 |
| 2021-10-26 | 20.280 | 20.300 | 19.550 | 19.670 | 19.602 | 922,664 |
| 2021-10-25 | 20.210 | 20.290 | 20.010 | 20.220 | 20.150 | 403,765 |
← NewerPage 21 of 21 · 1,212 trading days
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.