RoboTechnik Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	32.610	34.000	32.120	33.790	24.047	791,560
2022-05-09	32.600	34.010	32.210	32.910	23.420	808,780
2022-05-06	31.180	32.760	31.160	32.600	23.200	894,684
2022-05-05	31.900	32.590	29.860	31.820	22.645	950,320
2022-04-29	30.400	31.550	29.480	31.070	22.111	1,043,280
2022-04-28	31.590	31.590	29.660	30.370	21.613	941,262
2022-04-27	28.510	31.050	28.500	31.050	22.097	953,400
2022-04-26	29.100	31.500	29.100	29.360	20.894	1,129,352
2022-04-25	28.670	31.960	28.670	29.900	21.278	1,500,170
2022-04-22	32.580	33.480	31.990	32.940	23.442	919,646
2022-04-21	35.190	35.710	33.020	33.060	23.527	1,592,780
2022-04-20	36.120	36.760	35.280	35.400	25.192	1,331,498
2022-04-19	36.030	39.460	35.690	36.480	25.961	1,800,918
2022-04-18	34.040	35.800	33.010	35.500	25.264	1,148,434
2022-04-15	35.570	35.570	34.000	34.210	24.346	763,700
2022-04-14	35.370	36.320	34.980	35.170	25.029	1,245,160
2022-04-13	36.190	36.200	35.120	35.240	25.079	666,806
2022-04-12	36.350	36.690	35.340	36.340	25.861	827,540
2022-04-11	37.930	38.200	35.800	36.340	25.861	1,180,748
2022-04-08	39.000	39.110	37.880	38.200	27.185	773,528
2022-04-07	40.400	40.410	38.880	38.900	27.683	1,280,328
2022-04-06	41.190	41.690	40.180	40.400	28.751	636,972
2022-04-01	40.690	41.850	40.690	41.250	29.356	464,534
2022-03-31	43.150	43.150	41.010	41.270	29.370	824,432
2022-03-30	41.180	43.400	41.000	43.150	30.708	1,138,620
2022-03-29	41.790	42.000	40.300	40.800	29.035	950,600
2022-03-28	41.710	42.220	40.830	41.790	29.740	623,644
2022-03-25	43.500	43.500	42.030	42.030	29.911	604,380
2022-03-24	43.850	43.990	42.550	42.990	30.594	483,672
2022-03-23	43.820	44.590	43.170	43.420	30.900	743,302
2022-03-22	45.520	45.520	43.500	43.820	31.185	827,204
2022-03-21	43.100	46.000	43.100	45.530	32.401	1,329,706
2022-03-18	44.400	44.630	42.950	43.040	30.630	852,488
2022-03-17	43.600	45.530	43.450	44.620	31.754	1,402,100
2022-03-16	43.000	44.950	40.000	43.590	31.021	2,855,776
2022-03-15	44.260	45.000	42.160	42.300	30.103	1,621,900
2022-03-14	45.180	45.510	43.990	44.000	31.313	1,259,664
2022-03-11	47.000	47.180	45.180	45.780	32.579	1,022,589
2022-03-10	46.690	47.810	45.720	47.180	33.576	1,477,883
2022-03-09	46.310	47.980	43.650	45.530	32.401	1,260,840
2022-03-08	48.900	49.000	46.000	46.080	32.793	1,248,436
2022-03-07	50.810	51.800	48.000	48.550	34.551	1,528,814
2022-03-04	50.340	51.070	49.400	50.810	36.159	1,633,479
2022-03-03	52.950	52.950	49.840	50.710	36.088	1,958,026
2022-03-02	53.080	53.080	51.580	52.390	37.283	1,117,620
2022-03-01	53.440	53.980	51.700	53.210	37.867	1,681,975
2022-02-28	54.550	54.550	52.140	52.580	37.419	2,442,972
2022-02-25	52.700	55.290	51.610	54.440	38.742	1,813,686
2022-02-24	52.620	53.650	50.500	52.030	37.027	2,429,868
2022-02-23	50.300	53.250	49.890	53.060	37.760	1,921,392
2022-02-22	50.750	50.920	49.110	50.300	35.796	1,667,050
2022-02-21	52.300	53.000	51.020	51.360	36.550	1,160,535
2022-02-18	52.190	53.880	51.330	51.630	36.743	1,603,462
2022-02-17	50.400	53.440	50.300	52.500	37.362	2,677,752
2022-02-16	51.980	51.980	50.270	51.000	36.294	2,784,782
2022-02-15	49.260	53.400	49.260	52.000	37.006	3,539,370
2022-02-14	49.700	51.500	48.910	50.080	35.639	5,117,676
2022-02-11	54.010	54.780	50.680	51.000	36.294	7,029,541
2022-02-10	63.000	63.000	54.010	56.330	40.087	8,266,144
2022-02-09	65.920	65.920	65.920	65.920	46.912	0

← NewerPage 19 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.