Shenzhen Dobot Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 27.350 | 27.350 | 25.600 | 26.300 | 26.300 | 720,400 |
| 2025-02-07 | 24.950 | 28.500 | 24.900 | 26.700 | 26.700 | 1,592,400 |
| 2025-02-06 | 23.200 | 25.200 | 23.200 | 25.000 | 25.000 | 469,000 |
| 2025-02-05 | 24.450 | 24.450 | 22.200 | 23.250 | 23.250 | 441,400 |
| 2025-02-04 | 24.950 | 24.950 | 23.550 | 24.400 | 24.400 | 281,800 |
| 2025-02-03 | 24.500 | 25.200 | 23.800 | 24.950 | 24.950 | 334,200 |
| 2025-01-28 | 24.650 | 24.650 | 24.650 | 24.650 | 24.650 | 90,800 |
| 2025-01-27 | 23.100 | 25.500 | 23.100 | 25.000 | 25.000 | 687,600 |
| 2025-01-24 | 21.150 | 23.300 | 21.000 | 23.100 | 23.100 | 494,000 |
| 2025-01-23 | 20.700 | 21.800 | 20.700 | 20.850 | 20.850 | 160,400 |
| 2025-01-22 | 20.650 | 21.050 | 20.150 | 21.000 | 21.000 | 151,600 |
| 2025-01-21 | 21.000 | 21.350 | 20.400 | 21.000 | 21.000 | 212,400 |
| 2025-01-20 | 20.700 | 21.000 | 20.500 | 20.950 | 20.950 | 83,400 |
| 2025-01-17 | 20.500 | 21.000 | 19.800 | 20.500 | 20.500 | 235,400 |
| 2025-01-16 | 20.000 | 21.500 | 19.900 | 20.300 | 20.300 | 403,800 |
| 2025-01-15 | 19.900 | 21.450 | 19.660 | 20.000 | 20.000 | 354,200 |
| 2025-01-14 | 18.820 | 19.900 | 18.820 | 19.900 | 19.900 | 322,600 |
| 2025-01-13 | 18.800 | 19.400 | 18.420 | 18.820 | 18.820 | 633,000 |
| 2025-01-10 | 18.800 | 18.880 | 18.800 | 18.800 | 18.800 | 560,800 |
| 2025-01-09 | 18.800 | 19.000 | 18.800 | 18.800 | 18.800 | 711,400 |
| 2025-01-08 | 18.880 | 19.140 | 18.800 | 18.800 | 18.800 | 450,600 |
| 2025-01-07 | 19.140 | 19.400 | 18.800 | 18.820 | 18.820 | 3,758,000 |
| 2025-01-06 | 19.040 | 19.440 | 18.600 | 19.140 | 19.140 | 326,200 |
| 2025-01-03 | 19.120 | 19.780 | 18.660 | 19.040 | 19.040 | 750,200 |
| 2025-01-02 | 23.500 | 23.500 | 19.040 | 19.100 | 19.100 | 1,555,000 |
| 2024-12-31 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 1,127,000 |
| 2024-12-30 | 22.600 | 24.600 | 21.550 | 23.950 | 23.950 | 1,089,225 |
| 2024-12-27 | 19.400 | 24.950 | 19.240 | 23.700 | 23.700 | 3,033,125 |
| 2024-12-24 | 19.380 | 19.380 | 19.380 | 19.380 | 19.380 | 285,050 |
| 2024-12-23 | 19.700 | 21.400 | 18.780 | 18.940 | 18.940 | 3,105,000 |
← NewerPage 8 of 8 · 450 trading days
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.