Shenzhen Dobot Corp Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	15.980	17.350	15.720	17.040	17.040	2,629,800
2026-10-22	17.020	17.540	16.000	16.000	16.000	1,811,148
2026-10-21	17.970	17.970	17.010	17.110	17.110	859,225
2026-10-20	17.520	18.040	16.900	17.320	17.320	3,290,400
2026-10-16	16.920	17.380	16.550	16.860	16.860	1,660,400
2026-10-15	16.880	16.970	16.340	16.460	16.460	1,950,730
2026-10-14	17.890	17.890	16.900	17.000	17.000	2,478,400
2026-10-13	18.240	18.500	17.500	17.890	17.890	3,397,494
2026-10-12	19.450	19.460	18.490	18.550	18.550	1,616,000
2026-10-09	19.540	19.590	18.920	19.440	19.440	1,280,000
2026-10-08	20.700	21.000	19.550	19.550	19.550	1,500,612
2026-10-07	20.540	20.800	20.320	20.780	20.780	177,200
2026-10-06	21.580	21.580	20.640	20.920	20.920	258,428
2026-10-05	20.600	21.400	20.080	21.200	21.200	351,312
2026-10-02	21.520	21.680	20.300	20.860	20.860	566,856
2026-09-30	20.800	21.460	20.540	21.460	21.460	1,169,348
2026-09-29	19.870	20.500	19.500	20.440	20.440	935,800
2026-09-28	20.760	20.980	19.800	19.870	19.870	1,656,894
2026-09-25	21.400	21.400	20.020	20.740	20.740	801,091
2026-09-24	20.900	20.900	20.420	20.660	20.660	1,022,823
2026-09-23	21.000	21.000	20.680	20.800	20.800	465,600

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.