RoboTechnik Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	58.600	60.150	55.570	55.780	39.696	3,010,414
2022-08-02	60.050	62.890	58.150	58.150	41.383	4,378,568
2022-08-01	61.190	61.820	59.800	60.310	42.920	2,389,000
2022-07-29	61.240	63.600	59.110	61.190	43.546	3,802,341
2022-07-28	58.500	63.700	58.010	60.000	42.699	5,297,478
2022-07-27	57.000	59.800	55.190	59.050	42.023	3,918,758
2022-07-26	52.270	57.770	50.000	57.500	40.920	5,283,688
2022-07-25	55.490	56.360	51.490	52.780	37.561	3,007,662
2022-07-22	56.210	58.300	55.190	55.270	39.333	4,135,460
2022-07-21	50.750	57.500	50.050	57.000	40.564	8,031,343
2022-07-20	48.870	51.400	47.050	51.100	36.365	4,456,732
2022-07-19	50.150	50.630	48.280	48.870	34.778	2,069,634
2022-07-18	50.400	50.780	48.220	50.150	35.689	2,682,050
2022-07-15	49.030	52.330	49.030	50.400	35.867	4,108,314
2022-07-14	47.190	49.940	47.190	49.940	35.540	3,613,003
2022-07-13	48.200	48.700	45.000	47.900	34.088	3,806,931
2022-07-12	47.340	50.260	46.250	48.550	34.551	4,920,602
2022-07-11	45.950	47.890	45.580	46.600	33.163	2,353,325
2022-07-08	47.420	48.800	46.510	46.770	33.284	3,009,181
2022-07-07	46.130	48.200	45.680	47.430	33.754	2,695,841
2022-07-06	46.390	47.500	45.520	46.120	32.821	1,940,096
2022-07-05	46.310	48.770	45.600	46.910	33.384	3,612,100
2022-07-04	46.650	47.080	44.200	46.220	32.893	4,288,015
2022-07-01	48.880	49.480	47.010	47.550	33.839	3,677,489
2022-06-30	49.500	50.480	48.570	50.010	35.590	4,202,312
2022-06-29	53.970	53.970	48.450	49.490	35.220	6,462,519
2022-06-28	52.980	57.870	50.640	54.900	39.070	9,303,574
2022-06-27	50.000	58.880	48.180	54.340	38.671	10,839,957
2022-06-24	51.210	52.550	48.940	51.100	36.365	7,061,611
2022-06-23	49.080	55.540	47.980	51.100	36.365	11,829,473
2022-06-22	39.120	47.040	39.120	47.040	33.476	5,294,154
2022-06-21	39.700	40.030	38.630	39.200	27.897	882,840
2022-06-20	39.500	41.480	39.500	39.780	28.310	1,653,890
2022-06-17	38.770	39.990	38.010	39.360	28.011	1,408,596
2022-06-16	37.620	38.600	37.330	38.420	27.342	1,002,657
2022-06-15	37.630	38.150	37.020	37.590	26.751	1,124,130
2022-06-14	38.670	38.990	36.910	37.620	26.772	1,114,400
2022-06-13	37.210	39.330	36.690	39.200	27.897	1,452,570
2022-06-10	37.400	38.250	37.030	37.600	26.758	1,301,230
2022-06-09	38.810	38.910	37.300	37.600	26.758	1,566,542
2022-06-08	40.010	40.480	38.210	39.200	27.897	2,014,320
2022-06-07	38.850	41.710	38.800	40.570	28.872	5,427,951
2022-06-06	36.250	39.140	36.240	38.760	27.584	2,400,944
2022-06-02	36.110	36.370	34.910	36.220	25.776	923,020
2022-06-01	34.330	36.480	34.080	35.370	25.171	1,283,724
2022-05-31	33.770	34.630	32.910	34.330	24.431	1,062,180
2022-05-30	33.160	33.990	32.560	33.780	24.040	986,062
2022-05-27	34.010	34.550	33.030	33.380	23.755	828,800
2022-05-26	33.890	34.200	32.720	33.600	23.912	998,284
2022-05-25	33.690	34.600	33.400	33.720	23.997	819,882
2022-05-24	35.550	36.470	33.500	33.690	23.976	1,154,020
2022-05-23	35.580	35.760	34.590	35.540	25.292	931,154
2022-05-20	35.200	35.470	34.470	35.160	25.022	1,288,042
2022-05-19	34.070	35.660	33.900	35.000	24.908	2,047,080
2022-05-18	34.240	35.340	33.600	34.940	24.865	2,293,018
2022-05-17	34.410	34.410	33.280	34.240	24.367	611,520
2022-05-16	34.280	35.960	32.700	33.730	24.004	1,333,500
2022-05-13	33.830	34.500	32.430	33.820	24.068	960,712
2022-05-12	33.820	34.710	33.490	33.830	24.075	669,284
2022-05-11	33.490	35.360	33.490	33.890	24.118	969,724

← NewerPage 18 of 21 · 1,213 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.