RoboTechnik Intelligent Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 82.000 | 82.970 | 78.530 | 80.600 | 80.531 | 5,141,368 |
| 2024-07-24 | 82.940 | 86.700 | 82.610 | 83.510 | 83.438 | 4,432,534 |
| 2024-07-23 | 84.850 | 87.460 | 83.950 | 84.780 | 84.707 | 6,171,282 |
| 2024-07-22 | 83.440 | 85.380 | 82.000 | 85.080 | 85.007 | 4,020,510 |
| 2024-07-19 | 82.480 | 85.200 | 82.220 | 83.000 | 82.929 | 3,981,653 |
| 2024-07-18 | 82.880 | 84.560 | 80.250 | 83.110 | 83.039 | 6,785,052 |
| 2024-07-17 | 85.840 | 90.990 | 85.580 | 86.830 | 86.755 | 8,382,808 |
| 2024-07-16 | 85.610 | 86.890 | 84.740 | 86.320 | 86.246 | 4,728,214 |
| 2024-07-15 | 85.300 | 87.610 | 84.200 | 86.000 | 85.926 | 4,100,768 |
| 2024-07-12 | 85.120 | 87.730 | 84.620 | 86.300 | 86.226 | 5,526,683 |
| 2024-07-11 | 86.510 | 87.470 | 84.680 | 86.750 | 86.675 | 7,037,860 |
| 2024-07-10 | 83.140 | 87.500 | 83.140 | 85.900 | 85.826 | 7,769,219 |
| 2024-07-09 | 79.580 | 84.000 | 78.450 | 83.870 | 83.798 | 7,967,500 |
| 2024-07-08 | 80.000 | 81.890 | 79.070 | 79.850 | 79.781 | 3,913,011 |
| 2024-07-05 | 78.170 | 82.180 | 76.600 | 80.260 | 80.191 | 5,359,420 |
| 2024-07-04 | 82.030 | 82.680 | 78.000 | 78.720 | 78.652 | 4,995,856 |
| 2024-07-03 | 80.820 | 83.090 | 79.200 | 81.150 | 81.080 | 4,531,962 |
| 2024-07-02 | 86.800 | 87.330 | 78.300 | 80.980 | 80.910 | 9,228,972 |
| 2024-07-01 | 86.350 | 88.100 | 85.400 | 87.650 | 87.575 | 4,529,432 |
| 2024-06-28 | 83.000 | 88.000 | 82.160 | 87.350 | 87.275 | 7,374,720 |
| 2024-06-27 | 85.130 | 85.260 | 81.800 | 82.500 | 82.429 | 5,355,420 |
| 2024-06-26 | 85.460 | 86.570 | 84.020 | 85.930 | 85.856 | 6,088,790 |
| 2024-06-25 | 85.710 | 86.200 | 82.820 | 83.610 | 83.538 | 6,141,545 |
| 2024-06-24 | 90.500 | 92.600 | 86.320 | 87.130 | 87.055 | 6,939,585 |
| 2024-06-21 | 91.000 | 93.000 | 86.890 | 90.500 | 90.422 | 9,040,261 |
| 2024-06-20 | 93.650 | 98.000 | 90.350 | 91.190 | 91.112 | 12,962,243 |
| 2024-06-19 | 90.690 | 91.440 | 87.800 | 89.020 | 88.943 | 5,418,114 |
| 2024-06-18 | 90.770 | 93.600 | 89.060 | 90.680 | 90.602 | 8,088,992 |
| 2024-06-17 | 90.530 | 92.800 | 89.170 | 89.850 | 89.773 | 6,886,335 |
| 2024-06-14 | 86.300 | 91.960 | 85.160 | 90.630 | 90.552 | 11,584,372 |
| 2024-06-13 | 86.030 | 88.240 | 84.530 | 85.680 | 85.606 | 6,192,259 |
| 2024-06-12 | 109.53 | 125.70 | 109.53 | 121.65 | 86.690 | 9,861,961 |
| 2024-06-11 | 106.88 | 112.38 | 106.88 | 111.15 | 79.207 | 3,841,258 |
| 2024-06-07 | 109.50 | 110.80 | 106.00 | 108.00 | 76.963 | 4,365,772 |
| 2024-06-06 | 113.88 | 116.21 | 108.88 | 109.52 | 78.046 | 6,230,887 |
| 2024-06-05 | 113.85 | 114.88 | 111.98 | 112.06 | 79.856 | 3,261,396 |
| 2024-06-04 | 117.55 | 117.89 | 111.50 | 113.34 | 80.768 | 7,444,852 |
| 2024-06-03 | 118.50 | 123.00 | 118.20 | 118.86 | 84.702 | 6,791,814 |
| 2024-05-31 | 117.15 | 121.79 | 117.00 | 119.04 | 84.830 | 5,166,180 |
| 2024-05-30 | 123.24 | 123.84 | 118.02 | 118.10 | 84.160 | 7,093,319 |
| 2024-05-29 | 121.00 | 128.78 | 117.08 | 125.05 | 89.113 | 10,796,781 |
| 2024-05-28 | 114.01 | 123.50 | 113.14 | 118.00 | 84.089 | 7,751,052 |
| 2024-05-27 | 118.87 | 120.55 | 113.03 | 114.78 | 81.794 | 8,771,973 |
| 2024-05-24 | 125.80 | 130.99 | 120.16 | 120.55 | 85.906 | 10,538,514 |
| 2024-05-23 | 127.00 | 131.47 | 122.20 | 128.08 | 91.272 | 10,533,094 |
| 2024-05-22 | 124.12 | 126.05 | 123.02 | 125.70 | 89.576 | 5,717,854 |
| 2024-05-21 | 130.20 | 131.99 | 122.63 | 125.10 | 89.148 | 10,049,020 |
| 2024-05-20 | 130.14 | 134.00 | 129.10 | 130.91 | 93.289 | 9,670,679 |
| 2024-05-17 | 123.22 | 134.70 | 123.20 | 132.80 | 94.635 | 13,637,079 |
| 2024-05-16 | 121.77 | 129.00 | 117.91 | 127.15 | 90.609 | 14,259,896 |
| 2024-05-15 | 115.00 | 122.97 | 114.86 | 117.89 | 84.010 | 11,282,381 |
| 2024-05-14 | 113.30 | 116.55 | 111.50 | 114.73 | 81.758 | 8,414,212 |
| 2024-05-13 | 109.50 | 116.45 | 109.09 | 114.20 | 81.381 | 9,718,170 |
| 2024-05-10 | 111.00 | 111.00 | 107.87 | 109.50 | 78.032 | 6,682,830 |
| 2024-05-09 | 114.40 | 114.98 | 110.06 | 111.62 | 79.542 | 7,081,282 |
| 2024-05-08 | 114.00 | 116.72 | 111.96 | 114.40 | 81.523 | 7,436,492 |
| 2024-05-07 | 118.89 | 119.20 | 112.61 | 115.51 | 82.314 | 10,906,277 |
| 2024-05-06 | 133.60 | 133.60 | 111.02 | 116.30 | 82.877 | 20,329,566 |
| 2024-04-30 | 128.50 | 134.98 | 128.11 | 131.00 | 93.353 | 9,434,091 |
| 2024-04-29 | 128.50 | 136.32 | 128.00 | 131.70 | 93.852 | 14,423,213 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-27 | 0.0450 CNY |
| 2024-09-12 | 0.0530 CNY |
| 2024-06-13 | 0.1799 CNY |
| 2023-06-08 | 0.1000 CNY |
| 2020-06-19 | 0.1930 CNY |
| 2019-06-19 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.