RoboTechnik Intelligent Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 112.01 | 131.00 | 110.00 | 129.00 | 91.928 | 20,902,252 |
| 2024-04-25 | 109.97 | 112.50 | 108.50 | 109.60 | 78.103 | 11,423,855 |
| 2024-04-24 | 101.00 | 116.05 | 99.670 | 114.21 | 81.388 | 16,464,466 |
| 2024-04-23 | 103.76 | 105.38 | 99.880 | 100.28 | 71.461 | 7,424,625 |
| 2024-04-22 | 97.980 | 105.07 | 97.280 | 101.09 | 72.038 | 9,183,300 |
| 2024-04-19 | 106.14 | 107.50 | 100.00 | 103.35 | 73.649 | 9,363,970 |
| 2024-04-18 | 102.50 | 109.66 | 100.12 | 106.13 | 75.630 | 11,353,693 |
| 2024-04-17 | 103.43 | 107.81 | 100.90 | 107.81 | 76.827 | 11,116,151 |
| 2024-04-16 | 103.53 | 106.50 | 99.020 | 99.470 | 70.884 | 10,312,722 |
| 2024-04-15 | 111.75 | 113.87 | 102.81 | 105.34 | 75.067 | 12,483,128 |
| 2024-04-12 | 109.18 | 115.88 | 109.10 | 111.55 | 79.492 | 12,600,817 |
| 2024-04-11 | 110.49 | 111.29 | 107.60 | 107.60 | 76.677 | 7,260,386 |
| 2024-04-10 | 112.20 | 114.50 | 107.00 | 109.08 | 77.732 | 8,609,512 |
| 2024-04-09 | 110.35 | 114.11 | 107.39 | 112.20 | 79.956 | 12,152,212 |
| 2024-04-08 | 119.23 | 119.60 | 111.68 | 112.48 | 80.155 | 16,884,393 |
| 2024-04-03 | 123.00 | 127.78 | 118.66 | 122.79 | 87.502 | 18,357,777 |
| 2024-04-02 | 146.00 | 148.00 | 118.85 | 118.85 | 84.694 | 26,594,978 |
| 2024-04-01 | 160.93 | 163.33 | 142.00 | 148.56 | 105.87 | 17,026,182 |
| 2024-03-29 | 144.09 | 155.48 | 142.50 | 155.48 | 110.80 | 10,256,717 |
| 2024-03-28 | 135.50 | 142.48 | 134.11 | 140.93 | 100.43 | 15,906,723 |
| 2024-03-27 | 135.10 | 139.47 | 128.00 | 137.90 | 98.270 | 17,515,680 |
| 2024-03-26 | 138.51 | 141.70 | 128.70 | 133.00 | 94.778 | 18,747,800 |
| 2024-03-25 | 139.00 | 142.98 | 139.00 | 139.60 | 99.481 | 9,859,411 |
| 2024-03-22 | 139.98 | 142.80 | 137.01 | 140.26 | 99.952 | 11,975,537 |
| 2024-03-21 | 132.02 | 147.63 | 131.00 | 140.22 | 99.923 | 20,608,205 |
| 2024-03-20 | 129.57 | 132.99 | 127.77 | 132.99 | 94.771 | 11,883,916 |
| 2024-03-19 | 126.98 | 130.88 | 122.03 | 129.35 | 92.177 | 16,044,095 |
| 2024-03-18 | 130.20 | 132.49 | 127.60 | 129.40 | 92.213 | 14,689,703 |
| 2024-03-15 | 127.50 | 132.56 | 126.31 | 131.70 | 93.852 | 16,215,178 |
| 2024-03-14 | 125.00 | 133.50 | 123.50 | 129.10 | 91.999 | 16,991,886 |
| 2024-03-13 | 134.90 | 136.75 | 127.00 | 127.50 | 90.859 | 21,154,910 |
| 2024-03-12 | 128.00 | 133.58 | 121.00 | 130.75 | 93.175 | 20,587,701 |
| 2024-03-11 | 123.10 | 130.20 | 121.84 | 129.30 | 92.141 | 17,037,245 |
| 2024-03-08 | 128.30 | 135.30 | 121.51 | 129.55 | 92.319 | 22,207,778 |
| 2024-03-07 | 124.00 | 128.00 | 119.12 | 124.81 | 88.942 | 18,917,595 |
| 2024-03-06 | 109.50 | 128.40 | 109.01 | 122.88 | 87.566 | 23,788,905 |
| 2024-03-05 | 111.00 | 113.47 | 105.70 | 108.88 | 77.590 | 21,460,608 |
| 2024-03-04 | 101.88 | 113.04 | 97.880 | 113.04 | 80.554 | 25,100,059 |
| 2024-03-01 | 84.500 | 98.270 | 82.890 | 94.200 | 67.128 | 21,671,143 |
| 2024-02-29 | 74.200 | 85.000 | 74.000 | 81.890 | 58.356 | 15,022,877 |
| 2024-02-28 | 76.000 | 83.000 | 71.010 | 71.010 | 50.603 | 13,042,197 |
| 2024-02-27 | 66.500 | 77.040 | 65.180 | 72.900 | 51.950 | 11,536,491 |
| 2024-02-26 | 63.050 | 69.560 | 62.460 | 67.800 | 48.315 | 10,291,766 |
| 2024-02-23 | 67.290 | 70.710 | 65.270 | 65.530 | 46.698 | 11,736,688 |
| 2024-02-22 | 65.760 | 66.090 | 62.650 | 64.470 | 45.942 | 9,250,904 |
| 2024-02-21 | 66.000 | 66.000 | 62.310 | 63.280 | 45.094 | 12,644,769 |
| 2024-02-20 | 62.000 | 69.000 | 59.620 | 69.000 | 49.171 | 10,794,163 |
| 2024-02-19 | 52.510 | 58.500 | 52.500 | 57.500 | 40.975 | 9,004,720 |
| 2024-02-08 | 44.860 | 50.330 | 44.680 | 49.700 | 35.417 | 6,773,050 |
| 2024-02-07 | 45.200 | 48.650 | 43.380 | 44.500 | 31.711 | 6,708,291 |
| 2024-02-06 | 42.140 | 46.250 | 39.630 | 45.050 | 32.103 | 6,784,041 |
| 2024-02-05 | 47.340 | 47.430 | 41.290 | 42.780 | 30.486 | 6,504,255 |
| 2024-02-02 | 52.080 | 52.780 | 45.900 | 47.450 | 33.814 | 6,622,700 |
| 2024-02-01 | 49.420 | 53.800 | 49.000 | 51.960 | 37.028 | 4,899,160 |
| 2024-01-31 | 53.900 | 54.450 | 50.420 | 50.570 | 36.037 | 4,081,742 |
| 2024-01-30 | 55.880 | 56.470 | 53.950 | 53.950 | 38.446 | 3,046,033 |
| 2024-01-29 | 61.500 | 61.810 | 52.000 | 56.000 | 39.907 | 5,123,986 |
| 2024-01-26 | 63.110 | 63.370 | 60.600 | 61.010 | 43.477 | 2,960,160 |
| 2024-01-25 | 62.500 | 64.690 | 61.660 | 63.450 | 45.216 | 4,120,132 |
| 2024-01-24 | 64.500 | 65.400 | 60.250 | 62.830 | 44.774 | 3,820,476 |
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.