Shenzhen Dobot Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	54.200	55.000	53.600	54.500	54.500	2,381,914
2025-08-04	52.500	55.000	52.000	54.250	54.250	5,240,076
2025-08-01	53.250	54.350	52.550	52.750	52.750	1,717,300
2025-07-31	54.600	54.950	53.050	53.100	53.100	1,898,000
2025-07-30	55.350	55.350	53.500	54.550	54.550	2,542,200
2025-07-29	55.500	56.000	54.400	55.250	55.250	2,083,100
2025-07-28	56.800	56.800	55.200	55.500	55.500	2,092,600
2025-07-25	56.000	56.850	55.400	56.300	56.300	2,882,600
2025-07-24	54.700	56.000	54.600	55.800	55.800	5,165,500
2025-07-23	55.100	55.500	53.800	53.950	53.950	4,978,400
2025-07-22	56.100	57.000	54.800	55.000	55.000	4,614,200
2025-07-21	58.600	59.600	57.200	57.550	57.550	3,521,600
2025-07-18	60.800	60.850	58.050	58.050	58.050	5,602,600
2025-07-17	58.500	61.500	57.950	60.350	60.350	4,943,600
2025-07-16	58.250	59.600	57.600	58.500	58.500	2,499,600
2025-07-15	58.500	58.800	57.350	58.200	58.200	3,634,823
2025-07-14	58.850	61.300	58.500	60.000	60.000	4,207,472
2025-07-11	58.600	60.000	57.850	58.350	58.350	2,736,600
2025-07-10	57.400	59.450	56.500	58.150	58.150	2,136,000
2025-07-09	56.300	60.400	56.300	57.200	57.200	4,761,400
2025-07-08	55.050	56.300	55.050	55.850	55.850	1,113,310
2025-07-07	55.000	56.850	54.000	55.650	55.650	1,150,000
2025-07-04	54.050	57.800	52.650	55.600	55.600	3,369,700
2025-07-03	55.550	56.050	53.300	54.050	54.050	1,910,080
2025-07-02	58.700	58.750	55.500	55.550	55.550	1,933,622
2025-06-30	58.000	58.500	56.600	58.450	58.450	1,768,800
2025-06-27	57.250	58.600	56.400	57.900	57.900	1,861,400
2025-06-26	59.950	59.950	56.600	57.250	57.250	2,240,400
2025-06-25	59.550	60.950	58.150	59.100	59.100	3,281,450
2025-06-24	55.350	60.450	55.000	58.550	58.550	6,062,900
2025-06-23	54.300	54.800	52.500	54.500	54.500	1,399,800
2025-06-20	55.650	56.850	54.050	54.550	54.550	1,624,566
2025-06-19	58.200	58.900	55.450	55.700	55.700	1,920,420
2025-06-18	57.200	58.950	56.950	58.200	58.200	1,863,530
2025-06-17	57.100	58.500	56.800	57.100	57.100	1,208,200
2025-06-16	56.650	57.700	55.450	57.050	57.050	1,469,802
2025-06-13	59.300	59.300	56.300	56.800	56.800	2,140,800
2025-06-12	60.650	60.700	59.050	59.550	59.550	1,217,400
2025-06-11	60.950	62.500	60.250	60.650	60.650	2,284,000
2025-06-10	60.500	61.500	58.800	60.000	60.000	2,378,600
2025-06-09	60.000	60.400	59.000	59.800	59.800	1,686,602
2025-06-06	61.200	61.450	59.150	59.200	59.200	1,174,400
2025-06-05	62.000	62.200	59.750	60.950	60.950	2,888,129
2025-06-04	58.900	63.100	58.800	61.600	61.600	6,269,800
2025-06-03	57.300	58.650	56.000	57.900	57.900	2,439,058
2025-06-02	59.550	59.550	57.000	57.400	57.400	623,265
2025-05-30	61.000	61.000	58.400	59.200	59.200	1,576,610
2025-05-29	61.850	61.850	60.400	60.950	60.950	1,929,500
2025-05-28	61.000	62.850	58.500	61.350	61.350	2,903,971
2025-05-27	63.000	64.000	60.350	60.950	60.950	2,257,410
2025-05-26	67.050	67.500	62.350	62.550	62.550	2,667,950
2025-05-23	67.850	68.000	66.500	66.650	66.650	1,945,725
2025-05-22	66.550	69.400	66.400	67.200	67.200	2,983,200
2025-05-21	67.500	67.500	66.000	66.250	66.250	1,691,800
2025-05-20	66.100	67.800	66.100	67.000	67.000	2,048,000
2025-05-19	69.500	69.650	66.050	66.650	66.650	3,774,801
2025-05-16	70.400	72.700	69.000	69.500	69.500	3,861,250
2025-05-15	72.150	72.150	69.800	70.050	70.050	1,750,800
2025-05-14	72.850	73.800	71.150	71.600	71.600	2,495,660
2025-05-13	75.250	76.250	70.500	71.750	71.750	5,435,690

← NewerPage 6 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.