ROPEOK Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 15.780 | 16.800 | 15.750 | 16.490 | 16.490 | 5,765,992 |
| 2025-10-23 | 15.980 | 15.980 | 15.000 | 15.580 | 15.580 | 2,716,190 |
| 2025-10-22 | 15.820 | 15.880 | 15.480 | 15.620 | 15.620 | 2,404,028 |
| 2025-10-21 | 15.830 | 15.890 | 15.350 | 15.810 | 15.810 | 3,107,004 |
| 2025-10-20 | 15.890 | 16.230 | 15.550 | 15.690 | 15.690 | 3,091,314 |
| 2025-10-17 | 16.350 | 16.950 | 15.330 | 15.640 | 15.640 | 3,913,764 |
| 2025-10-16 | 16.400 | 17.090 | 16.210 | 16.510 | 16.510 | 4,075,858 |
| 2025-10-15 | 16.000 | 16.680 | 15.860 | 16.590 | 16.590 | 5,759,320 |
| 2025-10-14 | 16.450 | 17.060 | 15.660 | 15.690 | 15.690 | 4,924,859 |
| 2025-10-13 | 15.930 | 16.800 | 15.260 | 16.320 | 16.320 | 6,256,971 |
| 2025-10-10 | 16.730 | 16.980 | 15.980 | 16.130 | 16.130 | 6,474,116 |
| 2025-10-09 | 15.150 | 17.380 | 15.150 | 16.730 | 16.730 | 9,634,593 |
| 2025-09-30 | 15.190 | 15.430 | 15.070 | 15.140 | 15.140 | 3,626,865 |
| 2025-09-29 | 14.660 | 15.460 | 14.650 | 15.300 | 15.300 | 4,320,171 |
| 2025-09-26 | 15.150 | 15.150 | 14.610 | 14.660 | 14.660 | 2,505,303 |
| 2025-09-25 | 15.070 | 15.310 | 14.810 | 14.980 | 14.980 | 3,287,395 |
| 2025-09-24 | 14.410 | 15.260 | 14.270 | 15.000 | 15.000 | 4,724,236 |
| 2025-09-23 | 15.060 | 15.270 | 14.240 | 14.370 | 14.370 | 5,321,582 |
| 2025-09-22 | 15.270 | 15.320 | 14.980 | 15.080 | 15.080 | 3,009,227 |
| 2025-09-19 | 15.500 | 15.650 | 14.600 | 15.200 | 15.200 | 4,815,623 |
| 2025-09-18 | 15.440 | 16.140 | 15.310 | 15.570 | 15.570 | 4,745,470 |
| 2025-09-17 | 15.690 | 16.050 | 15.410 | 15.520 | 15.520 | 3,376,269 |
| 2025-09-16 | 15.820 | 15.990 | 15.500 | 15.620 | 15.620 | 3,565,728 |
| 2025-09-15 | 16.250 | 16.410 | 15.700 | 15.730 | 15.730 | 3,473,436 |
| 2025-09-12 | 16.730 | 17.260 | 16.180 | 16.250 | 16.250 | 4,955,290 |
| 2025-09-11 | 16.550 | 16.690 | 15.860 | 16.460 | 16.460 | 4,644,640 |
| 2025-09-10 | 16.540 | 16.680 | 16.200 | 16.550 | 16.550 | 2,973,915 |
| 2025-09-09 | 16.320 | 16.950 | 16.100 | 16.690 | 16.690 | 4,708,657 |
| 2025-09-08 | 15.790 | 16.910 | 15.790 | 16.830 | 16.830 | 5,504,609 |
| 2025-09-05 | 15.550 | 15.900 | 15.290 | 15.830 | 15.830 | 3,879,954 |
| 2025-09-04 | 16.600 | 16.830 | 15.360 | 15.610 | 15.610 | 4,144,975 |
| 2025-09-03 | 17.110 | 17.270 | 16.330 | 16.370 | 16.370 | 2,891,591 |
| 2025-09-02 | 17.370 | 17.370 | 16.350 | 17.100 | 17.100 | 4,458,482 |
| 2025-09-01 | 17.350 | 17.680 | 17.050 | 17.380 | 17.380 | 4,668,821 |
| 2025-08-29 | 17.000 | 17.880 | 16.760 | 17.550 | 17.550 | 6,303,958 |
| 2025-08-28 | 17.640 | 17.660 | 16.360 | 16.910 | 16.910 | 8,021,492 |
| 2025-08-27 | 18.700 | 19.120 | 17.650 | 17.700 | 17.700 | 7,350,889 |
| 2025-08-26 | 18.930 | 18.930 | 18.100 | 18.110 | 18.110 | 5,352,966 |
| 2025-08-25 | 18.190 | 19.350 | 18.190 | 18.750 | 18.750 | 8,899,919 |
| 2025-08-22 | 17.940 | 18.750 | 17.710 | 18.100 | 18.100 | 8,287,954 |
| 2025-08-21 | 19.000 | 19.010 | 17.400 | 17.960 | 17.960 | 10,425,129 |
| 2025-08-20 | 17.780 | 19.450 | 16.760 | 19.280 | 19.280 | 12,820,186 |
| 2025-08-19 | 17.150 | 18.780 | 17.130 | 18.000 | 18.000 | 9,637,434 |
| 2025-08-18 | 18.480 | 18.880 | 16.700 | 17.500 | 17.500 | 12,271,923 |
| 2025-08-15 | 16.100 | 18.140 | 16.100 | 18.120 | 18.120 | 10,144,869 |
| 2025-08-14 | 16.030 | 17.000 | 16.030 | 16.180 | 16.180 | 6,533,655 |
| 2025-08-13 | 15.020 | 16.440 | 14.980 | 16.350 | 16.350 | 7,179,581 |
| 2025-08-12 | 15.100 | 15.350 | 14.960 | 15.000 | 15.000 | 2,224,531 |
| 2025-08-11 | 14.940 | 15.340 | 14.920 | 15.260 | 15.260 | 3,018,300 |
| 2025-08-08 | 15.200 | 15.340 | 14.900 | 14.950 | 14.950 | 2,978,023 |
| 2025-08-07 | 15.450 | 15.740 | 15.200 | 15.320 | 15.320 | 2,502,004 |
| 2025-08-06 | 15.290 | 15.460 | 15.140 | 15.380 | 15.380 | 2,572,660 |
| 2025-08-05 | 15.420 | 15.660 | 15.210 | 15.250 | 15.250 | 2,905,746 |
| 2025-08-04 | 14.980 | 15.460 | 14.910 | 15.440 | 15.440 | 3,271,904 |
| 2025-08-01 | 14.490 | 15.280 | 14.450 | 15.030 | 15.030 | 6,080,517 |
| 2025-07-31 | 14.820 | 15.080 | 14.390 | 14.450 | 14.450 | 4,204,794 |
| 2025-07-30 | 15.150 | 15.310 | 14.680 | 14.780 | 14.780 | 4,216,782 |
| 2025-07-29 | 14.940 | 15.330 | 14.860 | 15.210 | 15.210 | 3,693,112 |
| 2025-07-28 | 14.800 | 15.260 | 14.800 | 15.000 | 15.000 | 2,998,700 |
| 2025-07-25 | 14.430 | 15.000 | 14.400 | 14.870 | 14.870 | 5,845,209 |
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.