RoboTechnik Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	63.290	64.770	62.800	64.260	45.793	4,178,300
2023-10-27	65.010	65.090	61.770	63.640	45.351	6,433,504
2023-10-26	63.070	65.880	61.660	65.470	46.655	5,757,780
2023-10-25	64.960	66.500	63.540	63.900	45.536	5,079,340
2023-10-24	61.880	68.500	61.540	64.720	46.121	8,817,834
2023-10-23	63.900	63.900	60.610	61.100	43.541	3,767,960
2023-10-20	65.560	66.380	63.650	63.900	45.536	4,086,404
2023-10-19	67.080	68.410	65.910	66.000	47.033	3,293,360
2023-10-18	70.000	71.300	67.160	68.270	48.650	4,140,640
2023-10-17	72.410	72.500	68.600	70.690	50.375	5,992,862
2023-10-16	74.450	74.600	71.360	72.050	51.344	4,864,440
2023-10-13	76.460	76.600	74.510	75.430	53.753	4,215,680
2023-10-12	79.300	79.670	75.840	76.170	54.280	5,829,180
2023-10-11	82.900	83.290	75.800	79.350	56.546	7,863,346
2023-10-10	82.680	84.420	79.850	80.490	57.359	6,951,656
2023-10-09	81.880	85.680	81.050	81.890	58.356	10,730,364
2023-09-28	72.500	82.690	72.500	81.880	58.349	14,845,346
2023-09-27	66.210	72.310	64.100	71.060	50.638	9,787,089
2023-09-26	61.800	65.200	61.100	64.600	46.035	5,251,594
2023-09-25	65.510	65.780	61.650	61.880	44.097	3,962,420
2023-09-22	59.970	65.950	59.750	65.400	46.605	5,292,610
2023-09-21	60.830	61.800	59.780	60.080	42.814	1,929,480
2023-09-20	60.000	62.330	59.990	60.680	43.242	2,587,340
2023-09-19	61.700	62.500	59.410	59.950	42.721	3,389,352
2023-09-18	63.580	64.560	61.880	62.020	44.196	2,791,740
2023-09-15	64.130	66.510	63.370	63.880	45.522	3,236,563
2023-09-14	68.490	68.680	65.050	65.180	46.448	3,370,655
2023-09-13	70.190	70.420	67.550	68.610	48.893	3,971,907
2023-09-12	65.660	71.340	65.660	70.220	50.040	8,741,128
2023-09-11	62.620	66.990	61.500	65.900	46.961	5,084,268
2023-09-08	65.500	65.900	61.800	63.180	45.023	4,741,142
2023-09-07	66.850	67.570	62.680	63.790	45.458	6,951,061
2023-09-06	70.300	72.100	67.130	68.960	49.142	9,753,686
2023-09-05	65.950	71.540	65.200	69.180	49.299	7,113,594
2023-09-04	66.360	67.960	64.770	66.000	47.033	3,726,940
2023-09-01	69.000	69.820	66.350	66.900	47.674	3,648,563
2023-08-31	66.160	68.260	65.900	66.330	47.268	3,437,502
2023-08-30	65.000	69.700	65.000	66.900	47.674	5,257,672
2023-08-29	61.000	66.660	60.600	65.270	46.512	6,299,762
2023-08-28	78.000	78.000	62.100	62.310	44.403	9,902,874
2023-08-25	67.800	67.800	67.800	67.800	48.315	0
2023-08-24	67.800	67.800	67.800	67.800	48.315	0
2023-08-23	67.800	67.800	67.800	67.800	48.315	0
2023-08-22	67.800	67.800	67.800	67.800	48.315	0
2023-08-21	67.800	67.800	67.800	67.800	48.315	0
2023-08-18	67.800	67.800	67.800	67.800	48.315	0
2023-08-17	67.800	67.800	67.800	67.800	48.315	0
2023-08-16	67.800	67.800	67.800	67.800	48.315	0
2023-08-15	67.800	67.800	67.800	67.800	48.315	0
2023-08-14	67.800	67.800	67.800	67.800	48.315	0
2023-08-11	71.060	71.100	67.800	67.800	48.315	3,276,040
2023-08-10	70.980	71.950	69.320	70.180	50.011	2,973,681
2023-08-09	73.980	74.440	70.980	71.590	51.016	4,024,255
2023-08-08	73.130	75.700	73.130	75.160	53.560	3,451,561
2023-08-07	72.600	74.700	72.180	73.650	52.484	3,920,802
2023-08-04	70.780	74.000	70.500	72.600	51.736	4,153,990
2023-08-03	68.680	72.000	68.200	71.720	51.109	6,563,678
2023-08-02	67.470	69.600	67.130	69.000	49.171	3,498,794
2023-08-01	68.940	70.440	67.290	68.390	48.736	4,194,282
2023-07-31	68.130	68.800	66.320	68.340	48.700	3,528,841

← NewerPage 13 of 21 · 1,212 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.