ROPEOK Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 9.300 | 9.880 | 9.300 | 9.860 | 9.860 | 4,460,373 |
| 2025-04-24 | 9.160 | 9.520 | 9.160 | 9.390 | 9.390 | 3,250,682 |
| 2025-04-23 | 8.930 | 9.270 | 8.930 | 9.240 | 9.240 | 3,360,185 |
| 2025-04-22 | 8.890 | 9.230 | 8.830 | 8.960 | 8.960 | 3,013,816 |
| 2025-04-21 | 8.460 | 8.910 | 8.460 | 8.830 | 8.830 | 1,947,370 |
| 2025-04-18 | 8.360 | 8.520 | 8.260 | 8.430 | 8.430 | 1,870,914 |
| 2025-04-17 | 8.220 | 8.430 | 8.220 | 8.350 | 8.350 | 1,155,747 |
| 2025-04-16 | 8.420 | 8.460 | 8.110 | 8.290 | 8.290 | 1,846,222 |
| 2025-04-15 | 8.310 | 8.460 | 8.280 | 8.420 | 8.420 | 1,483,851 |
| 2025-04-14 | 8.350 | 8.460 | 8.220 | 8.300 | 8.300 | 1,444,350 |
| 2025-04-11 | 8.120 | 8.380 | 8.050 | 8.210 | 8.210 | 1,541,191 |
| 2025-04-10 | 8.050 | 8.320 | 8.000 | 8.170 | 8.170 | 2,040,177 |
| 2025-04-09 | 7.430 | 7.950 | 7.240 | 7.860 | 7.860 | 2,531,772 |
| 2025-04-08 | 7.500 | 7.670 | 7.280 | 7.560 | 7.560 | 2,923,372 |
| 2025-04-07 | 8.370 | 8.370 | 7.100 | 7.240 | 7.240 | 3,613,380 |
| 2025-04-03 | 8.660 | 8.810 | 8.560 | 8.760 | 8.760 | 1,309,630 |
| 2025-04-02 | 8.640 | 8.810 | 8.600 | 8.750 | 8.750 | 1,539,538 |
| 2025-04-01 | 8.550 | 8.750 | 8.550 | 8.660 | 8.660 | 1,748,276 |
| 2025-03-31 | 8.560 | 8.580 | 8.370 | 8.550 | 8.550 | 1,829,903 |
| 2025-03-28 | 8.770 | 8.910 | 8.530 | 8.540 | 8.540 | 2,545,993 |
| 2025-03-27 | 8.950 | 9.080 | 8.670 | 8.840 | 8.840 | 1,532,068 |
| 2025-03-26 | 8.850 | 9.050 | 8.850 | 8.980 | 8.980 | 1,839,539 |
| 2025-03-25 | 8.950 | 9.080 | 8.760 | 8.910 | 8.910 | 2,356,994 |
| 2025-03-24 | 9.490 | 9.530 | 8.810 | 9.000 | 9.000 | 3,668,085 |
| 2025-03-21 | 10.280 | 10.290 | 9.430 | 9.480 | 9.480 | 7,249,970 |
| 2025-03-20 | 9.780 | 10.500 | 9.530 | 10.080 | 10.080 | 8,399,792 |
| 2025-03-19 | 9.950 | 9.950 | 9.570 | 9.630 | 9.630 | 3,197,729 |
| 2025-03-18 | 9.830 | 10.030 | 9.760 | 9.900 | 9.900 | 3,036,686 |
| 2025-03-17 | 10.040 | 10.040 | 9.680 | 9.790 | 9.790 | 3,819,103 |
| 2025-03-14 | 9.590 | 10.160 | 9.490 | 9.950 | 9.950 | 5,471,478 |
| 2025-03-13 | 9.830 | 9.840 | 9.350 | 9.530 | 9.530 | 2,479,204 |
| 2025-03-12 | 9.920 | 9.970 | 9.810 | 9.830 | 9.830 | 2,268,012 |
| 2025-03-11 | 9.790 | 9.840 | 9.620 | 9.840 | 9.840 | 1,640,500 |
| 2025-03-10 | 9.910 | 10.010 | 9.760 | 9.800 | 9.800 | 2,484,505 |
| 2025-03-07 | 10.060 | 10.280 | 9.840 | 9.910 | 9.910 | 3,401,566 |
| 2025-03-06 | 9.710 | 10.080 | 9.710 | 10.000 | 10.000 | 3,897,001 |
| 2025-03-05 | 9.750 | 9.780 | 9.490 | 9.690 | 9.690 | 3,040,756 |
| 2025-03-04 | 9.360 | 9.810 | 9.300 | 9.780 | 9.780 | 2,378,752 |
| 2025-03-03 | 9.370 | 9.580 | 9.290 | 9.350 | 9.350 | 2,004,977 |
| 2025-02-28 | 9.900 | 9.960 | 9.360 | 9.370 | 9.370 | 3,605,638 |
| 2025-02-27 | 10.110 | 10.260 | 9.740 | 9.990 | 9.990 | 3,627,598 |
| 2025-02-26 | 10.140 | 10.300 | 9.970 | 10.070 | 10.070 | 2,933,933 |
| 2025-02-25 | 9.910 | 10.390 | 9.900 | 10.130 | 10.130 | 3,947,311 |
| 2025-02-24 | 10.210 | 10.300 | 9.910 | 10.080 | 10.080 | 4,003,777 |
| 2025-02-21 | 9.910 | 10.300 | 9.740 | 10.250 | 10.250 | 4,250,174 |
| 2025-02-20 | 9.830 | 9.980 | 9.800 | 9.910 | 9.910 | 2,158,519 |
| 2025-02-19 | 9.560 | 9.830 | 9.480 | 9.820 | 9.820 | 2,595,275 |
| 2025-02-18 | 10.000 | 10.000 | 9.460 | 9.510 | 9.510 | 2,713,892 |
| 2025-02-17 | 9.850 | 10.040 | 9.770 | 9.950 | 9.950 | 3,883,435 |
| 2025-02-14 | 9.750 | 9.840 | 9.470 | 9.800 | 9.800 | 2,893,983 |
| 2025-02-13 | 9.990 | 10.010 | 9.560 | 9.630 | 9.630 | 3,677,438 |
| 2025-02-12 | 9.950 | 10.040 | 9.780 | 9.940 | 9.940 | 4,326,966 |
| 2025-02-11 | 10.500 | 10.500 | 9.740 | 9.950 | 9.950 | 5,610,575 |
| 2025-02-10 | 9.390 | 9.960 | 9.330 | 9.950 | 9.950 | 4,080,197 |
| 2025-02-07 | 9.400 | 9.550 | 9.140 | 9.330 | 9.330 | 3,650,399 |
| 2025-02-06 | 9.170 | 9.470 | 9.110 | 9.390 | 9.390 | 2,740,038 |
| 2025-02-05 | 8.900 | 9.250 | 8.900 | 9.170 | 9.170 | 2,377,465 |
| 2025-01-27 | 8.980 | 9.090 | 8.700 | 8.760 | 8.760 | 1,586,415 |
| 2025-01-24 | 8.940 | 8.960 | 8.650 | 8.960 | 8.960 | 1,635,696 |
| 2025-01-23 | 9.000 | 9.090 | 8.800 | 8.890 | 8.890 | 2,383,426 |
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.