RoboTechnik Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	43.850	45.080	42.820	44.770	31.861	1,633,279
2022-11-01	40.660	43.950	40.660	43.950	31.277	1,915,130
2022-10-31	40.800	42.100	40.280	40.580	28.879	1,400,771
2022-10-28	41.600	43.720	40.770	41.070	29.228	1,438,780
2022-10-27	42.800	45.200	42.600	42.640	30.345	1,715,140
2022-10-26	40.930	43.680	40.930	43.400	30.886	1,430,590
2022-10-25	40.000	42.500	39.670	41.650	29.640	1,417,850
2022-10-24	40.820	41.910	39.900	40.310	28.687	973,772
2022-10-21	41.530	42.250	40.410	40.990	29.171	1,290,380
2022-10-20	41.700	42.330	40.010	41.300	29.391	1,153,740
2022-10-19	42.470	43.100	41.720	41.730	29.697	883,422
2022-10-18	42.880	43.680	42.280	42.470	30.224	1,098,720
2022-10-17	42.600	43.770	41.880	42.860	30.501	1,049,017
2022-10-14	41.450	43.400	40.420	43.060	30.644	1,357,951
2022-10-13	41.630	42.410	40.640	41.500	29.534	1,253,635
2022-10-12	39.820	41.770	38.380	41.600	29.605	1,019,488
2022-10-11	38.510	40.600	38.510	39.690	28.245	1,121,247
2022-10-10	41.220	41.500	37.880	38.380	27.313	1,919,859
2022-09-30	43.600	43.600	41.000	41.040	29.206	1,153,530
2022-09-29	43.550	44.000	41.830	43.050	30.637	929,905
2022-09-28	45.320	45.900	42.810	42.920	30.544	945,554
2022-09-27	44.570	45.800	43.820	45.330	32.259	1,273,748
2022-09-26	44.300	44.870	42.940	44.250	31.491	1,348,547
2022-09-23	45.640	45.670	42.760	43.690	31.092	1,475,250
2022-09-22	44.430	46.480	43.010	45.060	32.067	1,645,229
2022-09-21	44.000	45.280	43.160	44.430	31.619	1,544,410
2022-09-20	42.260	44.470	41.820	43.810	31.177	1,321,250
2022-09-19	42.310	43.500	41.200	41.760	29.719	1,184,198
2022-09-16	42.370	43.850	41.320	42.300	30.103	1,659,417
2022-09-15	46.770	47.360	41.800	42.370	30.153	3,156,297
2022-09-14	47.730	50.850	46.200	46.200	32.878	2,748,818
2022-09-13	47.140	48.190	46.270	47.450	33.768	698,238
2022-09-09	47.670	48.770	46.010	46.950	33.412	983,299
2022-09-08	48.950	50.230	47.000	47.670	33.924	1,063,959
2022-09-07	47.820	50.100	46.880	48.940	34.828	1,731,198
2022-09-06	46.500	48.000	44.800	47.690	33.939	1,653,960
2022-09-05	46.000	48.470	45.220	46.210	32.885	2,312,100
2022-09-02	44.230	46.170	43.100	45.650	32.487	2,211,524
2022-09-01	45.420	45.980	43.520	43.910	31.249	1,967,980
2022-08-31	49.640	49.980	44.290	44.520	31.683	3,635,928
2022-08-30	51.830	52.500	49.410	49.810	35.447	1,935,516
2022-08-29	50.820	53.060	49.160	51.830	36.885	2,137,156
2022-08-26	52.990	54.540	51.000	51.360	36.550	1,912,904
2022-08-25	56.600	57.280	51.210	52.490	37.355	2,540,720
2022-08-24	60.930	61.900	55.200	56.580	40.265	3,087,140
2022-08-23	57.310	61.880	57.300	60.450	43.019	3,315,564
2022-08-22	57.790	59.460	55.660	56.940	40.521	2,378,415
2022-08-19	62.000	62.150	58.100	58.610	41.710	2,877,205
2022-08-18	58.410	62.780	56.390	62.200	44.265	5,238,591
2022-08-17	63.030	67.490	57.930	59.010	41.995	6,552,813
2022-08-16	59.820	63.330	59.280	61.970	44.101	2,608,760
2022-08-15	58.490	60.500	58.060	59.680	42.471	1,901,326
2022-08-12	60.330	61.910	58.810	59.110	42.066	1,726,480
2022-08-11	63.560	63.870	59.910	60.000	42.699	2,850,932
2022-08-10	61.010	64.210	59.880	63.130	44.927	3,227,364
2022-08-09	61.840	63.500	60.810	61.280	43.610	2,169,342
2022-08-08	59.000	62.080	57.200	61.830	44.001	2,598,260
2022-08-05	55.960	60.310	55.950	60.150	42.806	2,943,206
2022-08-04	55.550	57.000	54.070	56.310	40.073	2,567,320
2022-08-03	58.600	60.150	55.570	55.780	39.696	3,010,414

← NewerPage 17 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.