RoboTechnik Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	69.000	69.400	67.530	68.420	48.757	2,742,780
2023-07-27	69.770	71.000	68.250	69.400	49.456	3,705,258
2023-07-26	73.620	74.580	69.890	70.300	50.097	4,052,034
2023-07-25	73.980	74.470	71.620	74.080	52.791	4,140,729
2023-07-24	72.000	74.470	71.810	73.190	52.156	2,838,640
2023-07-21	74.000	75.270	71.830	72.750	51.843	5,355,966
2023-07-20	79.800	80.060	74.660	74.660	53.204	4,859,583
2023-07-19	80.600	83.400	77.300	77.590	55.292	5,324,095
2023-07-18	83.360	84.000	79.710	80.380	57.280	5,595,969
2023-07-17	76.000	83.500	75.800	83.030	59.169	8,534,065
2023-07-14	78.000	79.500	76.010	78.080	55.641	4,641,140
2023-07-13	77.000	78.300	75.460	77.190	55.007	4,568,351
2023-07-12	78.590	78.670	75.010	75.440	53.760	4,838,444
2023-07-11	78.880	79.900	77.590	79.000	56.297	3,449,541
2023-07-10	78.520	79.510	77.260	78.660	56.054	3,633,361
2023-07-07	80.000	81.100	77.240	78.500	55.940	5,393,764
2023-07-06	81.000	82.620	80.580	80.680	57.494	4,426,752
2023-07-05	83.010	83.680	80.110	81.310	57.943	6,654,814
2023-07-04	84.890	87.290	83.880	84.000	59.860	5,665,961
2023-07-03	88.000	89.990	83.380	84.880	60.487	5,968,631
2023-06-30	85.590	90.860	84.830	88.010	62.717	8,272,166
2023-06-29	83.060	86.630	82.560	85.450	60.893	8,209,140
2023-06-28	82.500	84.500	78.210	82.180	58.563	9,829,719
2023-06-27	91.420	91.420	84.360	84.700	60.359	10,638,219
2023-06-26	88.220	95.000	85.850	92.520	65.931	11,708,915
2023-06-21	94.880	99.300	89.400	90.010	64.143	10,967,201
2023-06-20	88.980	97.000	86.180	95.400	67.984	13,536,964
2023-06-19	85.020	95.600	83.090	91.820	65.432	13,995,688
2023-06-16	79.360	85.380	77.660	84.750	60.394	12,851,123
2023-06-15	77.430	87.870	76.500	79.270	56.489	16,041,400
2023-06-14	74.820	78.770	74.500	77.840	55.470	11,768,170
2023-06-13	78.510	79.280	73.800	74.810	53.311	13,694,436
2023-06-12	82.010	84.440	78.000	79.290	56.503	15,062,628
2023-06-09	73.000	80.800	72.250	79.460	56.624	17,127,560
2023-06-08	73.710	77.700	71.000	75.000	53.446	14,387,860
2023-06-07	67.600	73.810	63.780	73.810	52.527	12,243,837
2023-06-06	62.800	62.800	60.650	61.510	43.774	2,840,740
2023-06-05	62.780	63.770	61.870	62.780	44.678	2,903,502
2023-06-02	64.990	65.040	62.330	62.530	44.500	3,550,624
2023-06-01	65.000	65.810	63.280	64.500	45.901	4,360,811
2023-05-31	60.170	65.500	60.170	65.190	46.393	7,522,975
2023-05-30	60.550	61.500	59.000	60.090	42.763	4,294,374
2023-05-29	61.820	63.880	59.360	61.240	43.582	5,215,651
2023-05-26	62.200	65.000	61.280	61.800	43.980	6,699,210
2023-05-25	61.580	66.460	60.660	62.610	44.556	8,886,271
2023-05-24	58.050	61.580	57.510	59.510	42.350	4,431,499
2023-05-23	60.210	61.000	58.410	58.730	41.795	2,897,020
2023-05-22	59.600	62.500	59.600	60.210	42.848	4,459,560
2023-05-19	60.200	61.550	58.820	59.030	42.009	4,141,564
2023-05-18	56.840	61.000	56.840	59.400	42.272	4,912,054
2023-05-17	53.360	58.000	53.140	56.680	40.336	3,576,587
2023-05-16	55.970	56.490	52.840	53.360	37.974	4,032,835
2023-05-15	57.520	59.660	55.300	56.230	40.016	2,720,508
2023-05-12	60.230	60.450	57.500	57.500	40.920	1,911,838
2023-05-11	61.150	62.390	59.680	60.200	42.841	2,584,912
2023-05-10	59.700	61.500	58.050	61.150	43.518	3,242,260
2023-05-09	60.240	61.350	57.970	59.700	42.486	3,503,290
2023-05-08	61.810	64.010	60.200	60.980	43.396	5,002,841
2023-05-05	57.000	59.900	56.630	58.400	41.560	2,921,115
2023-05-04	58.520	59.970	56.330	57.000	40.564	2,818,558

← NewerPage 14 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.