RoboTechnik Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	61.030	64.100	61.000	62.450	44.443	3,686,904
2023-02-01	60.300	63.280	59.410	61.810	43.987	4,157,414
2023-01-31	59.300	61.310	58.650	60.100	42.770	4,142,608
2023-01-30	59.600	61.690	57.230	58.640	41.731	4,651,029
2023-01-20	56.270	58.110	56.000	57.200	40.706	1,800,271
2023-01-19	57.710	58.000	56.030	56.260	40.037	1,713,866
2023-01-18	60.000	60.590	56.870	57.710	41.069	2,929,626
2023-01-17	59.070	60.870	58.450	59.840	42.585	2,352,275
2023-01-16	57.670	60.660	56.820	59.050	42.023	3,549,292
2023-01-13	57.830	58.470	56.400	57.400	40.849	2,100,700
2023-01-12	59.170	59.600	57.710	58.160	41.390	1,910,160
2023-01-11	59.230	60.200	57.710	58.530	41.653	2,886,254
2023-01-10	58.800	61.200	58.200	59.000	41.987	4,782,960
2023-01-09	61.900	62.280	58.110	58.800	41.845	5,388,880
2023-01-06	55.180	62.990	54.850	61.390	43.688	6,599,250
2023-01-05	55.350	56.070	54.250	55.270	39.333	2,809,240
2023-01-04	52.040	56.630	50.960	54.490	38.778	5,960,659
2023-01-03	52.390	52.690	50.120	51.700	36.792	5,076,876
2022-12-30	54.100	54.820	51.940	52.390	37.283	3,637,480
2022-12-29	56.200	57.800	53.900	54.090	38.493	3,904,726
2022-12-28	53.950	57.300	52.880	56.300	40.066	5,976,502
2022-12-27	49.700	55.800	49.090	55.520	39.511	7,330,806
2022-12-26	44.270	47.450	43.500	47.200	33.590	2,171,666
2022-12-23	46.220	46.730	43.340	44.280	31.512	2,105,250
2022-12-22	48.640	48.980	46.030	46.230	32.900	2,234,370
2022-12-21	51.640	52.000	48.200	48.650	34.622	1,457,022
2022-12-20	48.490	51.580	48.410	50.940	36.252	2,178,120
2022-12-19	49.600	50.800	48.300	48.950	34.835	1,657,040
2022-12-16	51.210	51.800	49.310	49.700	35.369	2,011,842
2022-12-15	51.010	53.670	50.620	51.420	36.593	2,055,760
2022-12-14	50.870	52.670	50.300	51.120	36.380	1,320,365
2022-12-13	53.280	54.100	50.810	51.050	36.330	2,230,873
2022-12-12	54.040	54.800	52.630	54.000	38.429	2,479,453
2022-12-09	52.050	54.960	51.130	53.950	38.394	2,858,417
2022-12-08	51.960	54.650	51.200	52.730	37.525	2,933,984
2022-12-07	51.200	53.200	50.500	51.180	36.422	2,749,922
2022-12-06	51.680	52.380	49.520	51.230	36.458	2,907,919
2022-12-05	52.650	52.700	50.500	51.780	36.849	3,292,464
2022-12-02	49.960	54.000	49.640	52.500	37.362	5,122,010
2022-12-01	47.710	51.000	47.210	50.080	35.639	3,305,825
2022-11-30	47.380	48.000	46.030	47.170	33.569	1,684,135
2022-11-29	45.080	48.240	45.080	46.870	33.355	2,581,601
2022-11-28	46.450	46.870	44.700	45.080	32.081	2,012,708
2022-11-25	48.710	48.710	46.660	46.660	33.206	2,268,630
2022-11-24	49.520	50.240	48.120	48.990	34.864	3,170,920
2022-11-23	47.690	50.670	46.730	49.400	35.156	3,888,010
2022-11-22	48.860	49.290	46.400	47.000	33.448	3,378,760
2022-11-21	48.200	49.970	46.660	49.330	35.106	4,212,884
2022-11-18	43.880	49.490	43.880	48.850	34.764	3,916,802
2022-11-17	44.390	44.390	43.100	43.600	31.028	740,314
2022-11-16	45.990	45.990	44.000	44.300	31.526	819,134
2022-11-15	44.290	45.700	43.580	45.460	32.352	1,006,530
2022-11-14	46.120	46.130	43.700	44.290	31.519	1,279,600
2022-11-11	46.720	47.500	45.420	46.170	32.857	1,161,370
2022-11-10	46.970	48.150	45.800	46.070	32.786	835,100
2022-11-09	47.000	48.280	46.350	47.200	33.590	1,058,120
2022-11-08	48.530	48.530	46.300	47.000	33.448	1,295,280
2022-11-07	48.630	49.080	46.900	48.530	34.536	2,196,908
2022-11-04	45.470	49.990	45.220	48.230	34.323	2,977,416
2022-11-03	44.660	46.990	44.420	45.470	32.359	1,677,193

← NewerPage 16 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.