Shenzhen Dobot Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	24.700	25.280	24.440	24.700	24.700	1,998,212
2026-07-28	24.980	25.860	24.200	24.580	24.580	2,162,600
2026-07-27	24.900	25.460	23.960	25.240	25.240	1,362,000
2026-07-24	25.340	26.020	24.680	24.840	24.840	2,112,061
2026-07-23	26.560	27.100	24.620	25.800	25.800	8,313,561
2026-07-22	25.800	25.840	24.420	25.220	25.220	3,876,168
2026-07-21	24.000	25.800	23.160	25.660	25.660	3,697,106
2026-07-20	23.520	24.020	22.520	24.000	24.000	3,444,862
2026-07-17	26.540	26.540	22.640	23.220	23.220	8,012,100
2026-07-16	25.000	27.340	25.000	26.640	26.640	6,226,768
2026-07-15	23.720	24.980	23.620	24.680	24.680	1,694,709
2026-07-14	23.900	23.980	22.640	23.680	23.680	1,816,340
2026-07-13	24.920	25.000	23.340	23.480	23.480	2,385,388
2026-07-10	25.720	26.380	24.880	24.920	24.920	3,446,545
2026-07-09	26.020	26.460	25.180	25.480	25.480	2,119,228
2026-07-08	26.780	26.780	25.400	26.000	26.000	2,497,200
2026-07-07	27.120	28.200	26.100	26.260	26.260	2,755,554
2026-07-06	29.520	29.520	26.760	27.120	27.120	5,224,000
2026-07-03	26.000	29.700	25.640	29.200	29.200	8,178,008
2026-07-02	26.160	27.160	25.300	25.480	25.480	3,070,640
2026-06-30	26.740	27.800	26.100	26.140	26.140	3,486,891
2026-06-29	24.640	26.700	24.640	26.380	26.380	3,178,008
2026-06-26	25.320	25.320	24.480	24.640	24.640	1,762,476
2026-06-25	26.860	26.860	24.880	25.340	25.340	2,574,356
2026-06-24	27.000	27.400	25.800	26.100	26.100	3,095,100
2026-06-23	28.000	28.760	26.560	26.960	26.960	2,237,800
2026-06-22	28.760	28.760	26.680	27.520	27.520	3,010,324
2026-06-18	27.580	29.260	27.280	28.760	28.760	6,810,378
2026-06-17	27.020	27.680	26.980	27.560	27.560	1,181,521
2026-06-16	28.300	28.300	27.120	27.280	27.280	1,810,802
2026-06-15	28.460	28.880	28.020	28.340	28.340	2,288,966
2026-06-12	27.100	28.200	27.100	27.880	27.880	2,631,045
2026-06-11	28.360	28.360	25.960	26.460	26.460	4,565,500
2026-06-10	29.280	29.280	27.300	28.420	28.420	3,007,125
2026-06-09	31.080	31.120	29.240	29.280	29.280	3,172,342
2026-06-08	30.000	31.600	28.660	30.700	30.700	5,172,200
2026-06-05	31.020	31.300	29.420	30.200	30.200	4,577,540
2026-06-04	31.080	31.800	30.620	31.060	31.060	1,836,513
2026-06-03	32.240	32.600	31.020	31.100	31.100	2,333,200
2026-06-02	31.960	32.900	30.780	32.220	32.220	3,758,200
2026-06-01	31.000	32.340	30.920	31.340	31.340	2,320,981
2026-05-29	31.820	32.500	30.680	31.040	31.040	3,919,636
2026-05-28	33.380	33.380	31.160	31.820	31.820	2,615,447
2026-05-27	34.940	34.940	33.100	33.480	33.480	2,642,724
2026-05-26	34.100	36.140	34.020	34.980	34.980	5,211,030
2026-05-22	32.880	34.540	32.820	34.540	34.540	4,534,099
2026-05-21	32.060	34.220	31.900	32.380	32.380	4,325,385
2026-05-20	32.200	32.200	31.000	31.680	31.680	1,979,611
2026-05-19	33.220	33.240	31.800	32.280	32.280	1,759,354
2026-05-18	33.060	33.680	32.140	32.860	32.860	2,577,939
2026-05-15	32.720	34.760	31.580	33.020	33.020	6,380,686
2026-05-14	33.780	33.900	32.200	32.360	32.360	1,678,987
2026-05-13	33.300	33.440	32.040	33.280	33.280	1,728,000
2026-05-12	34.120	34.700	33.120	33.120	33.120	2,296,802
2026-05-11	35.000	35.100	33.540	34.120	34.120	2,941,636
2026-05-08	33.760	35.000	32.660	34.580	34.580	5,623,170
2026-05-07	30.880	33.480	30.880	33.300	33.300	5,841,522
2026-05-06	31.500	31.800	30.380	30.400	30.400	3,439,510
2026-05-05	32.300	32.300	31.000	31.280	31.280	470,740
2026-05-04	31.900	32.720	31.720	32.400	32.400	629,302

← NewerPage 2 of 8 · 450 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.