RoboTechnik Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	425.00	429.00	360.00	373.10	373.10	10,432,543
2026-07-17	464.91	474.33	409.99	413.00	413.00	8,227,082
2026-07-16	479.50	499.96	465.89	472.60	472.60	5,080,191
2026-07-15	515.00	531.80	498.00	500.60	500.60	7,312,345
2026-07-14	482.00	502.00	467.70	495.50	495.50	5,591,993
2026-07-13	485.76	495.88	475.99	482.00	482.00	5,146,217
2026-07-10	524.00	536.00	488.44	489.00	489.00	5,932,427
2026-07-09	484.65	522.98	470.00	521.27	521.27	7,656,311
2026-07-08	495.00	505.83	473.00	475.20	475.20	4,607,882
2026-07-07	492.48	499.17	477.70	487.00	487.00	4,033,600
2026-07-06	513.28	515.00	475.01	494.30	494.30	6,614,800
2026-07-03	528.00	535.89	509.54	512.73	512.73	5,418,900
2026-07-02	558.00	562.00	526.06	529.27	529.27	6,619,292
2026-07-01	612.00	618.88	576.00	580.52	580.52	6,699,487
2026-06-30	592.00	620.98	586.00	619.00	619.00	6,298,225
2026-06-29	580.00	606.80	559.66	580.98	580.98	6,144,088
2026-06-26	634.10	643.36	587.00	587.90	587.90	8,479,019
2026-06-25	597.00	673.65	596.48	647.00	647.00	10,486,160
2026-06-24	575.00	604.00	567.08	602.50	602.50	7,753,160
2026-06-23	602.91	618.77	570.55	578.20	578.20	8,283,341
2026-06-22	655.50	656.00	595.00	609.00	609.00	13,553,396
2026-06-18	647.89	668.46	641.11	666.00	666.00	7,805,465
2026-06-17	682.58	682.58	646.46	660.21	660.21	7,849,312
2026-06-16	630.32	658.28	626.80	650.00	650.00	7,139,830
2026-06-15	608.80	637.03	582.01	636.66	636.66	7,069,794
2026-06-12	636.00	640.00	598.21	600.00	600.00	7,460,049
2026-06-11	612.01	636.80	603.43	620.00	620.00	5,983,006
2026-06-10	595.00	622.99	581.56	616.02	616.02	5,918,850
2026-06-09	622.00	636.66	612.00	627.01	627.01	5,577,121
2026-06-08	610.00	627.62	601.68	609.01	609.01	7,084,676
2026-06-05	677.00	704.01	641.80	648.98	648.98	8,660,334
2026-06-04	679.67	691.00	666.36	685.64	685.64	6,451,922
2026-06-03	695.00	714.00	663.98	687.65	687.65	11,130,230
2026-06-02	607.30	652.58	591.27	650.59	650.59	9,253,961
2026-06-01	634.75	638.95	587.81	595.98	595.98	9,443,679
2026-05-29	660.02	688.00	631.57	639.30	639.30	7,731,851
2026-05-28	653.00	665.00	635.10	650.01	650.01	9,319,981
2026-05-27	625.00	668.88	625.00	633.01	633.01	11,007,210
2026-05-26	619.00	629.00	588.88	597.00	597.00	7,046,447
2026-05-25	556.01	625.00	550.20	621.99	621.99	10,812,290
2026-05-22	530.38	552.00	522.05	549.50	549.50	6,970,543
2026-05-21	566.48	569.80	520.71	524.00	524.00	7,806,827
2026-05-20	554.98	583.99	548.00	566.48	566.48	6,597,073
2026-05-19	568.25	570.00	543.98	558.64	558.64	7,153,342
2026-05-18	586.04	598.00	570.53	582.00	582.00	8,087,159
2026-05-15	605.00	620.00	580.79	589.98	589.98	9,143,667
2026-05-14	598.00	626.66	580.88	589.00	589.00	11,826,900
2026-05-13	497.99	547.77	497.80	539.67	539.67	8,203,099
2026-05-12	524.00	525.00	507.00	510.09	510.09	6,739,567
2026-05-11	520.00	522.56	497.90	512.30	512.30	7,755,818
2026-05-08	495.74	529.00	495.74	519.20	519.20	6,734,231
2026-05-07	506.00	514.66	488.15	510.32	510.32	8,258,861
2026-05-06	490.00	494.90	471.70	480.55	480.55	7,585,917
2026-04-30	489.02	492.98	460.99	482.10	482.10	8,677,817
2026-04-29	483.00	497.60	483.00	488.32	488.32	6,721,874
2026-04-28	520.01	525.33	501.88	506.05	506.05	5,258,798
2026-04-27	507.01	529.98	494.04	518.50	518.50	7,440,378
2026-04-24	515.50	535.08	500.05	501.43	501.43	7,385,164
2026-04-23	559.69	566.00	514.50	515.88	515.88	9,742,862
2026-04-22	540.01	559.69	536.38	556.20	556.20	6,113,850

← NewerPage 2 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.