RoboTechnik Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	55.610	57.630	54.100	57.450	40.884	2,829,468
2023-04-27	56.020	56.400	54.440	55.930	39.803	2,399,164
2023-04-26	53.740	58.490	52.570	57.030	40.585	4,515,709
2023-04-25	55.750	57.900	53.330	55.140	39.240	2,714,600
2023-04-24	59.000	59.260	54.480	56.250	40.030	3,686,214
2023-04-21	60.000	62.630	57.620	58.530	41.653	4,385,126
2023-04-20	59.110	61.270	57.600	60.540	43.083	4,975,908
2023-04-19	60.000	61.460	59.100	60.000	42.699	5,415,480
2023-04-18	54.600	61.590	53.730	60.780	43.254	7,602,756
2023-04-17	52.800	57.370	52.800	54.620	38.870	5,167,603
2023-04-14	52.190	53.010	51.200	51.970	36.984	1,733,200
2023-04-13	53.210	53.210	51.680	51.950	36.970	1,506,400
2023-04-12	52.800	54.560	52.300	52.660	37.476	1,988,000
2023-04-11	54.000	54.060	51.360	52.940	37.675	2,723,000
2023-04-10	51.000	56.000	51.000	53.780	38.273	3,852,240
2023-04-07	51.960	52.680	51.200	51.280	36.494	1,381,674
2023-04-06	50.860	52.390	49.800	52.340	37.248	2,089,514
2023-04-04	53.980	53.980	51.120	51.130	36.387	3,157,350
2023-04-03	53.040	54.750	51.410	54.560	38.828	3,420,480
2023-03-31	55.000	56.000	52.340	53.500	38.073	3,938,690
2023-03-30	58.000	58.000	55.790	56.000	39.852	3,958,094
2023-03-29	51.850	54.860	51.500	54.450	38.749	3,172,815
2023-03-28	51.770	54.320	51.650	52.050	37.041	3,119,277
2023-03-27	50.480	51.750	49.610	51.650	36.757	2,588,320
2023-03-24	49.810	50.770	49.080	50.150	35.689	1,418,620
2023-03-23	50.330	51.150	49.600	49.810	35.447	1,590,610
2023-03-22	51.620	52.000	49.500	50.330	35.817	2,768,388
2023-03-21	49.800	51.870	49.250	51.690	36.785	2,207,182
2023-03-20	48.480	51.000	47.560	49.930	35.533	2,657,900
2023-03-17	49.800	50.090	48.350	48.830	34.750	1,521,002
2023-03-16	50.680	51.490	48.580	49.280	35.070	2,023,000
2023-03-15	51.460	52.650	50.840	50.940	36.252	1,908,872
2023-03-14	51.570	52.290	49.920	50.950	36.259	2,044,462
2023-03-13	51.000	52.540	51.000	52.300	37.219	1,492,092
2023-03-10	52.800	53.010	51.200	51.300	36.508	1,559,600
2023-03-09	53.010	53.960	52.450	52.870	37.625	1,705,900
2023-03-08	53.900	54.790	52.520	52.980	37.703	2,060,940
2023-03-07	56.100	56.180	53.900	54.000	38.429	2,962,675
2023-03-06	52.660	55.970	52.650	55.520	39.511	4,423,377
2023-03-03	53.860	53.860	51.960	52.190	37.141	2,172,240
2023-03-02	54.630	54.750	52.650	53.510	38.080	2,194,504
2023-03-01	54.690	55.390	54.000	54.630	38.877	1,350,610
2023-02-28	55.620	56.180	54.290	55.000	39.141	1,974,392
2023-02-27	55.000	57.330	54.600	55.780	39.696	1,635,151
2023-02-24	57.500	58.190	55.600	55.840	39.739	2,029,496
2023-02-23	55.700	58.180	55.510	57.150	40.671	2,669,112
2023-02-22	55.740	57.220	55.060	55.950	39.817	2,088,520
2023-02-21	56.410	57.680	55.050	56.360	40.109	2,602,005
2023-02-20	57.050	57.630	55.710	56.470	40.187	2,805,950
2023-02-17	58.380	59.280	57.000	57.050	40.600	2,182,969
2023-02-16	62.010	62.270	58.080	58.470	41.610	3,053,614
2023-02-15	62.020	63.100	61.700	62.410	44.414	1,910,069
2023-02-14	63.180	63.590	61.600	62.300	44.336	2,061,920
2023-02-13	64.060	65.640	61.670	63.100	44.905	2,853,341
2023-02-10	65.000	66.660	63.700	64.520	45.916	2,422,826
2023-02-09	63.850	66.610	62.290	65.650	46.720	3,200,132
2023-02-08	64.810	65.600	62.950	63.500	45.190	2,284,282
2023-02-07	61.200	66.400	60.600	65.020	46.272	4,137,862
2023-02-06	60.980	62.490	60.510	60.980	43.396	2,439,662
2023-02-03	62.580	63.580	59.800	61.380	43.681	3,141,338

← NewerPage 15 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.