ROPEOK Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8.670 | 8.980 | 8.520 | 8.840 | 8.840 | 2,639,596 |
| 2025-01-21 | 8.650 | 8.680 | 8.470 | 8.680 | 8.680 | 1,772,559 |
| 2025-01-20 | 8.580 | 8.720 | 8.340 | 8.470 | 8.470 | 2,107,169 |
| 2025-01-17 | 8.470 | 8.580 | 8.400 | 8.530 | 8.530 | 1,514,137 |
| 2025-01-16 | 8.670 | 8.850 | 8.520 | 8.550 | 8.550 | 1,366,374 |
| 2025-01-15 | 8.870 | 8.870 | 8.590 | 8.670 | 8.670 | 1,668,211 |
| 2025-01-14 | 8.450 | 8.850 | 8.420 | 8.850 | 8.850 | 2,301,410 |
| 2025-01-13 | 7.900 | 8.460 | 7.780 | 8.410 | 8.410 | 2,509,613 |
| 2025-01-10 | 8.200 | 8.330 | 7.970 | 7.990 | 7.990 | 1,454,617 |
| 2025-01-09 | 8.160 | 8.430 | 8.100 | 8.220 | 8.220 | 1,349,856 |
| 2025-01-08 | 8.390 | 8.400 | 7.860 | 8.160 | 8.160 | 1,550,086 |
| 2025-01-07 | 8.030 | 8.360 | 8.020 | 8.350 | 8.350 | 1,217,596 |
| 2025-01-06 | 8.120 | 8.200 | 7.800 | 8.010 | 8.010 | 1,659,823 |
| 2025-01-03 | 8.600 | 8.720 | 8.120 | 8.170 | 8.170 | 2,099,886 |
| 2025-01-02 | 8.740 | 8.980 | 8.440 | 8.620 | 8.620 | 2,283,599 |
| 2024-12-31 | 9.040 | 9.170 | 8.700 | 8.750 | 8.750 | 2,693,819 |
| 2024-12-30 | 9.420 | 9.420 | 8.900 | 9.050 | 9.050 | 3,510,432 |
| 2024-12-27 | 9.150 | 9.950 | 9.150 | 9.360 | 9.360 | 6,553,196 |
| 2024-12-26 | 8.670 | 9.230 | 8.470 | 9.090 | 9.090 | 3,520,044 |
| 2024-12-25 | 8.910 | 8.950 | 8.430 | 8.540 | 8.540 | 2,915,365 |
| 2024-12-24 | 9.000 | 9.150 | 8.710 | 8.910 | 8.910 | 2,575,512 |
| 2024-12-23 | 9.690 | 9.850 | 8.900 | 8.950 | 8.950 | 4,300,403 |
| 2024-12-20 | 9.420 | 9.890 | 9.320 | 9.710 | 9.710 | 3,004,049 |
| 2024-12-19 | 9.230 | 9.530 | 9.000 | 9.420 | 9.420 | 2,724,066 |
| 2024-12-18 | 9.250 | 9.470 | 8.880 | 9.350 | 9.350 | 2,740,832 |
| 2024-12-17 | 9.880 | 9.900 | 9.180 | 9.240 | 9.240 | 3,366,453 |
| 2024-12-16 | 10.100 | 10.110 | 9.790 | 9.870 | 9.870 | 4,156,075 |
| 2024-12-13 | 10.420 | 10.430 | 9.940 | 9.960 | 9.960 | 4,579,478 |
| 2024-12-12 | 10.420 | 10.870 | 10.190 | 10.300 | 10.300 | 4,901,237 |
| 2024-12-11 | 10.190 | 10.550 | 10.060 | 10.420 | 10.420 | 5,777,213 |
| 2024-12-10 | 10.400 | 10.400 | 10.010 | 10.030 | 10.030 | 3,890,336 |
| 2024-12-09 | 9.920 | 10.240 | 9.870 | 10.020 | 10.020 | 2,999,718 |
| 2024-12-06 | 10.010 | 10.190 | 9.780 | 9.860 | 9.860 | 3,231,275 |
| 2024-12-05 | 9.560 | 10.290 | 9.510 | 9.960 | 9.960 | 4,681,001 |
| 2024-12-04 | 9.690 | 9.730 | 9.410 | 9.610 | 9.610 | 1,721,457 |
| 2024-12-03 | 9.690 | 9.800 | 9.510 | 9.700 | 9.700 | 1,732,194 |
| 2024-12-02 | 9.500 | 9.730 | 9.490 | 9.630 | 9.630 | 2,023,386 |
| 2024-11-29 | 9.340 | 9.540 | 9.060 | 9.510 | 9.510 | 2,697,882 |
| 2024-11-28 | 9.400 | 9.470 | 9.250 | 9.320 | 9.320 | 1,986,945 |
| 2024-11-27 | 9.080 | 9.390 | 8.660 | 9.350 | 9.350 | 3,632,518 |
| 2024-11-26 | 9.180 | 9.260 | 8.910 | 8.990 | 8.990 | 1,865,369 |
| 2024-11-25 | 9.380 | 9.390 | 8.960 | 9.130 | 9.130 | 3,003,141 |
| 2024-11-22 | 9.430 | 9.630 | 9.100 | 9.120 | 9.120 | 2,931,093 |
| 2024-11-21 | 9.680 | 9.680 | 9.400 | 9.510 | 9.510 | 2,710,190 |
| 2024-11-20 | 9.280 | 9.890 | 9.230 | 9.680 | 9.680 | 3,322,054 |
| 2024-11-19 | 8.980 | 9.320 | 8.950 | 9.300 | 9.300 | 2,172,401 |
| 2024-11-18 | 9.440 | 9.510 | 8.940 | 9.080 | 9.080 | 2,838,998 |
| 2024-11-15 | 9.600 | 9.860 | 9.430 | 9.440 | 9.440 | 2,561,810 |
| 2024-11-14 | 10.000 | 10.160 | 9.570 | 9.600 | 9.600 | 3,847,765 |
| 2024-11-13 | 9.830 | 10.190 | 9.780 | 10.020 | 10.020 | 5,173,171 |
| 2024-11-12 | 9.840 | 10.340 | 9.760 | 9.930 | 9.930 | 7,561,102 |
| 2024-11-11 | 9.140 | 9.870 | 9.140 | 9.780 | 9.780 | 5,679,838 |
| 2024-11-08 | 9.230 | 9.440 | 9.160 | 9.220 | 9.220 | 4,438,619 |
| 2024-11-07 | 9.170 | 9.220 | 8.930 | 9.170 | 9.170 | 5,261,360 |
| 2024-11-06 | 9.200 | 9.430 | 8.980 | 9.120 | 9.120 | 6,163,624 |
| 2024-11-05 | 8.460 | 8.920 | 8.450 | 8.900 | 8.900 | 4,549,082 |
| 2024-11-04 | 8.170 | 8.560 | 8.060 | 8.460 | 8.460 | 2,932,591 |
| 2024-11-01 | 8.470 | 8.670 | 8.090 | 8.090 | 8.090 | 3,022,087 |
| 2024-10-31 | 8.360 | 8.690 | 8.330 | 8.550 | 8.550 | 2,758,657 |
| 2024-10-30 | 8.700 | 8.700 | 8.300 | 8.400 | 8.400 | 3,276,687 |
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.