ROPEOK Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8.970 | 9.060 | 8.630 | 8.630 | 8.630 | 3,061,598 |
| 2024-10-28 | 8.600 | 8.960 | 8.550 | 8.940 | 8.940 | 2,998,535 |
| 2024-10-25 | 8.430 | 8.730 | 8.430 | 8.600 | 8.600 | 2,016,839 |
| 2024-10-24 | 8.410 | 8.540 | 8.260 | 8.480 | 8.480 | 1,710,705 |
| 2024-10-23 | 8.450 | 8.680 | 8.400 | 8.470 | 8.470 | 3,128,971 |
| 2024-10-22 | 8.520 | 8.650 | 8.330 | 8.450 | 8.450 | 2,896,761 |
| 2024-10-21 | 8.330 | 8.770 | 8.330 | 8.550 | 8.550 | 5,149,878 |
| 2024-10-18 | 7.850 | 8.360 | 7.760 | 8.330 | 8.330 | 3,724,335 |
| 2024-10-17 | 7.880 | 8.120 | 7.850 | 7.850 | 7.850 | 1,867,220 |
| 2024-10-16 | 7.800 | 7.940 | 7.750 | 7.820 | 7.820 | 1,634,235 |
| 2024-10-15 | 8.090 | 8.200 | 7.900 | 7.900 | 7.900 | 2,284,563 |
| 2024-10-14 | 7.770 | 8.050 | 7.590 | 8.050 | 8.050 | 2,565,053 |
| 2024-10-11 | 8.120 | 8.270 | 7.710 | 7.730 | 7.730 | 3,265,430 |
| 2024-10-10 | 8.370 | 8.420 | 8.020 | 8.170 | 8.170 | 3,241,595 |
| 2024-10-09 | 9.000 | 9.000 | 8.120 | 8.150 | 8.150 | 5,566,941 |
| 2024-10-08 | 9.550 | 9.550 | 8.610 | 9.270 | 9.270 | 6,386,514 |
| 2024-09-30 | 7.310 | 8.080 | 7.150 | 8.000 | 8.000 | 4,814,069 |
| 2024-09-27 | 6.550 | 6.930 | 6.540 | 6.880 | 6.880 | 2,417,197 |
| 2024-09-26 | 6.220 | 6.480 | 6.220 | 6.460 | 6.460 | 1,282,801 |
| 2024-09-25 | 6.160 | 6.350 | 6.150 | 6.250 | 6.250 | 1,698,784 |
| 2024-09-24 | 5.940 | 6.140 | 5.890 | 6.140 | 6.140 | 1,436,891 |
| 2024-09-23 | 5.890 | 6.000 | 5.780 | 5.910 | 5.910 | 1,135,404 |
| 2024-09-20 | 5.860 | 5.970 | 5.820 | 5.900 | 5.900 | 1,789,476 |
| 2024-09-19 | 5.750 | 5.840 | 5.650 | 5.820 | 5.820 | 1,452,740 |
| 2024-09-18 | 5.770 | 5.780 | 5.510 | 5.650 | 5.650 | 1,535,811 |
| 2024-09-13 | 5.920 | 5.940 | 5.710 | 5.750 | 5.750 | 1,148,822 |
| 2024-09-12 | 5.900 | 6.000 | 5.860 | 5.900 | 5.900 | 922,537 |
| 2024-09-11 | 5.900 | 5.940 | 5.780 | 5.860 | 5.860 | 1,051,153 |
| 2024-09-10 | 5.770 | 5.920 | 5.740 | 5.880 | 5.880 | 1,615,598 |
| 2024-09-09 | 5.850 | 5.920 | 5.710 | 5.800 | 5.800 | 1,402,992 |
| 2024-09-06 | 6.090 | 6.130 | 5.850 | 5.860 | 5.860 | 1,225,913 |
| 2024-09-05 | 5.950 | 6.110 | 5.950 | 6.060 | 6.060 | 1,047,700 |
| 2024-09-04 | 6.060 | 6.060 | 5.900 | 5.950 | 5.950 | 1,628,100 |
| 2024-09-03 | 6.080 | 6.230 | 6.020 | 6.070 | 6.070 | 954,272 |
| 2024-09-02 | 6.270 | 6.330 | 6.060 | 6.070 | 6.070 | 1,700,763 |
| 2024-08-30 | 6.060 | 6.340 | 6.060 | 6.220 | 6.220 | 2,008,302 |
| 2024-08-29 | 5.930 | 6.080 | 5.850 | 6.050 | 6.050 | 1,033,705 |
| 2024-08-28 | 5.940 | 6.040 | 5.770 | 5.930 | 5.930 | 1,068,755 |
| 2024-08-27 | 6.080 | 6.160 | 5.870 | 5.910 | 5.910 | 1,034,532 |
| 2024-08-26 | 6.000 | 6.170 | 5.880 | 6.080 | 6.080 | 1,591,239 |
| 2024-08-23 | 6.200 | 6.200 | 5.890 | 5.920 | 5.920 | 2,792,499 |
| 2024-08-22 | 6.330 | 6.390 | 6.160 | 6.170 | 6.170 | 1,092,561 |
| 2024-08-21 | 6.270 | 6.420 | 6.210 | 6.320 | 6.320 | 814,874 |
| 2024-08-20 | 6.490 | 6.490 | 6.300 | 6.320 | 6.320 | 1,005,428 |
| 2024-08-19 | 6.620 | 6.650 | 6.420 | 6.460 | 6.460 | 1,526,006 |
| 2024-08-16 | 6.560 | 6.710 | 6.450 | 6.620 | 6.620 | 1,541,033 |
| 2024-08-15 | 6.350 | 6.600 | 6.270 | 6.580 | 6.580 | 1,867,269 |
| 2024-08-14 | 6.400 | 6.470 | 6.340 | 6.350 | 6.350 | 678,420 |
| 2024-08-13 | 6.270 | 6.370 | 6.210 | 6.350 | 6.350 | 929,457 |
| 2024-08-12 | 6.400 | 6.410 | 6.250 | 6.290 | 6.290 | 1,101,455 |
| 2024-08-09 | 6.460 | 6.570 | 6.390 | 6.420 | 6.420 | 1,292,733 |
| 2024-08-08 | 6.410 | 6.420 | 6.260 | 6.390 | 6.390 | 1,119,395 |
| 2024-08-07 | 6.520 | 6.590 | 6.400 | 6.410 | 6.410 | 1,382,112 |
| 2024-08-06 | 6.410 | 6.500 | 6.370 | 6.490 | 6.490 | 1,314,750 |
| 2024-08-05 | 6.600 | 6.690 | 6.330 | 6.370 | 6.370 | 1,620,558 |
| 2024-08-02 | 6.870 | 6.890 | 6.650 | 6.670 | 6.670 | 1,363,049 |
| 2024-08-01 | 6.860 | 6.970 | 6.770 | 6.850 | 6.850 | 1,871,067 |
| 2024-07-31 | 6.630 | 6.850 | 6.550 | 6.830 | 6.830 | 1,835,604 |
| 2024-07-30 | 6.410 | 6.720 | 6.370 | 6.590 | 6.590 | 2,091,324 |
| 2024-07-29 | 6.390 | 6.540 | 6.230 | 6.420 | 6.420 | 1,337,002 |
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.