RoboTechnik Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	62.000	66.070	61.010	64.400	45.893	4,560,626
2024-01-22	65.500	67.570	61.000	62.000	44.182	4,516,202
2024-01-19	71.410	72.270	64.290	64.490	45.957	5,142,982
2024-01-18	66.790	73.010	66.210	71.040	50.624	5,762,976
2024-01-17	69.460	70.500	68.000	68.000	48.458	1,578,920
2024-01-16	70.690	70.690	68.050	69.530	49.548	1,768,068
2024-01-15	69.670	71.570	68.900	70.670	50.361	1,492,876
2024-01-12	71.090	72.490	69.650	70.070	49.933	2,682,120
2024-01-11	68.000	71.980	67.990	71.200	50.738	2,862,020
2024-01-10	68.930	70.550	67.010	68.940	49.128	2,319,380
2024-01-09	68.760	71.370	68.610	69.360	49.427	3,720,654
2024-01-08	67.360	69.300	67.360	67.740	48.273	2,474,710
2024-01-05	71.240	71.240	67.310	67.740	48.273	3,392,075
2024-01-04	72.750	72.750	69.770	71.230	50.760	3,236,665
2024-01-03	77.900	77.920	72.270	72.530	51.686	5,550,406
2024-01-02	80.300	81.100	77.700	77.920	55.527	2,994,040
2023-12-29	80.000	83.500	78.660	81.390	58.000	4,695,726
2023-12-28	76.360	82.400	75.720	80.230	57.173	5,642,495
2023-12-27	76.550	78.690	75.520	76.360	54.415	2,612,176
2023-12-26	79.890	80.220	76.500	76.800	54.729	2,948,596
2023-12-25	80.330	82.000	79.500	79.800	56.867	2,826,600
2023-12-22	82.200	83.000	79.500	80.140	57.109	5,054,726
2023-12-21	74.290	86.000	73.230	82.200	58.577	7,957,381
2023-12-20	77.250	77.250	73.760	74.800	53.304	3,619,700
2023-12-19	75.860	77.670	74.070	77.250	55.050	3,618,130
2023-12-18	75.270	77.700	74.750	76.030	54.180	3,384,222
2023-12-15	79.100	79.440	75.050	75.390	53.724	6,006,813
2023-12-14	79.700	83.200	79.500	79.650	56.760	5,397,383
2023-12-13	82.010	84.000	79.550	79.680	56.781	4,898,721
2023-12-12	84.350	85.580	80.100	82.510	58.798	7,076,309
2023-12-11	82.420	84.580	79.230	82.570	58.841	8,491,644
2023-12-08	76.800	85.100	76.650	82.180	58.563	10,219,655
2023-12-07	75.980	78.780	74.110	76.950	54.836	5,164,740
2023-12-06	75.000	78.700	73.980	76.020	54.173	5,672,707
2023-12-05	79.100	81.760	74.800	74.840	53.332	7,142,473
2023-12-04	75.880	82.000	74.740	79.550	56.689	8,163,226
2023-12-01	72.750	76.880	72.010	75.930	54.109	6,690,818
2023-11-30	73.500	75.790	72.000	73.530	52.399	5,379,920
2023-11-29	75.000	76.640	73.800	74.330	52.969	5,815,304
2023-11-28	74.610	75.380	72.920	73.920	52.677	5,232,288
2023-11-27	69.790	75.800	69.510	74.090	52.798	7,896,350
2023-11-24	71.500	71.500	69.400	70.000	49.883	3,203,488
2023-11-23	70.520	72.370	70.110	71.410	50.888	4,655,082
2023-11-22	73.110	74.400	70.400	70.400	50.168	6,818,362
2023-11-21	75.880	77.020	73.620	73.680	52.506	7,089,950
2023-11-20	78.000	81.380	75.840	76.690	54.651	12,026,670
2023-11-17	65.060	78.860	65.060	78.680	56.069	11,541,266
2023-11-16	67.490	68.000	65.700	65.720	46.833	3,852,100
2023-11-15	71.870	72.400	67.020	67.500	48.102	7,340,293
2023-11-14	72.310	74.980	71.150	71.760	51.137	5,097,824
2023-11-13	70.650	74.990	70.650	73.190	52.156	4,806,760
2023-11-10	71.000	73.860	69.880	70.280	50.083	3,961,472
2023-11-09	72.010	72.920	70.500	71.690	51.087	5,092,032
2023-11-08	70.000	75.180	68.480	71.670	51.073	8,890,130
2023-11-07	64.990	70.780	64.620	70.670	50.361	8,588,132
2023-11-06	63.550	65.470	63.550	65.040	46.349	4,211,867
2023-11-03	61.880	64.050	61.880	63.160	45.009	4,093,740
2023-11-02	62.290	64.980	62.200	62.280	44.382	4,146,520
2023-11-01	62.390	62.830	61.500	62.410	44.474	2,255,526
2023-10-31	64.000	64.870	61.880	62.500	44.539	3,698,170

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.