RoboTechnik Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	65.920	65.920	65.920	65.920	46.912	0
2022-02-07	65.920	65.920	65.920	65.920	46.912	0
2022-01-28	65.920	65.920	65.920	65.920	46.912	0
2022-01-27	65.920	65.920	65.920	65.920	46.912	0
2022-01-26	65.920	65.920	65.920	65.920	46.912	0
2022-01-25	65.920	65.920	65.920	65.920	46.912	0
2022-01-24	65.920	65.920	65.920	65.920	46.912	0
2022-01-21	65.920	65.920	65.920	65.920	46.912	0
2022-01-20	65.920	65.920	65.920	65.920	46.912	0
2022-01-19	66.060	68.120	65.120	65.920	46.912	1,532,006
2022-01-18	66.860	68.500	66.010	66.460	47.296	1,713,899
2022-01-17	66.400	69.520	65.130	67.150	47.787	2,104,802
2022-01-14	64.760	67.960	64.000	67.080	47.738	2,247,980
2022-01-13	69.060	69.370	63.610	65.300	46.471	2,357,304
2022-01-12	62.860	67.550	62.000	66.250	47.147	3,058,622
2022-01-11	63.670	63.670	61.600	62.670	44.599	2,013,858
2022-01-10	62.900	64.300	60.300	63.420	45.133	2,786,855
2022-01-07	62.880	64.960	61.230	63.000	44.834	4,134,116
2022-01-06	57.980	62.500	57.110	61.690	43.902	3,678,514
2022-01-05	60.060	61.730	56.790	58.110	41.354	3,650,052
2022-01-04	61.960	62.830	59.290	60.230	42.863	2,452,833
2021-12-31	62.770	64.380	62.000	62.000	44.122	1,921,399
2021-12-30	64.010	65.200	62.200	62.700	44.621	1,849,752
2021-12-29	63.330	65.640	62.510	63.890	45.467	2,191,466
2021-12-28	61.450	64.500	61.450	63.970	45.524	2,489,228
2021-12-27	60.450	63.850	58.270	61.240	43.582	3,145,352
2021-12-24	62.150	64.660	60.510	60.680	43.183	3,612,322
2021-12-23	60.420	62.180	59.920	60.850	43.304	1,856,092
2021-12-22	62.410	62.990	60.000	61.040	43.439	1,986,026
2021-12-21	63.440	65.000	61.150	61.990	44.115	1,580,744
2021-12-20	66.020	66.190	62.190	62.810	44.699	2,510,989
2021-12-17	67.240	68.370	65.000	65.550	46.649	2,186,352
2021-12-16	66.630	69.900	66.060	67.800	48.250	2,876,735
2021-12-15	69.040	69.880	66.300	66.500	47.325	2,984,856
2021-12-14	69.600	72.490	68.500	69.010	49.111	3,713,791
2021-12-13	68.340	71.710	66.880	69.610	49.538	4,263,658
2021-12-10	63.180	69.880	63.180	67.960	48.364	5,869,794
2021-12-09	60.230	64.980	59.200	63.790	45.396	6,286,140
2021-12-08	60.800	61.680	59.430	59.810	42.564	2,619,419
2021-12-07	61.490	61.490	59.000	60.540	43.083	3,714,827
2021-12-06	62.000	63.560	58.220	60.650	43.162	5,467,994
2021-12-03	57.860	61.360	57.080	59.900	42.628	3,562,851
2021-12-02	59.330	59.780	56.200	57.360	40.820	5,244,005
2021-12-01	61.500	62.240	58.800	59.330	42.222	4,435,760
2021-11-30	61.720	62.690	60.620	60.900	43.340	3,667,930
2021-11-29	61.460	63.750	60.000	61.560	43.809	4,751,104
2021-11-26	62.060	63.350	60.600	61.300	43.624	4,083,564
2021-11-25	60.010	65.300	58.900	62.580	44.535	6,900,901
2021-11-24	61.000	62.650	60.120	61.720	43.923	5,199,258
2021-11-23	58.980	64.310	58.900	61.000	43.411	5,705,448
2021-11-22	58.590	61.970	58.050	60.370	42.962	4,676,466
2021-11-19	56.750	59.650	56.560	58.770	41.824	4,135,978
2021-11-18	57.800	59.100	56.100	56.580	40.265	5,083,372
2021-11-17	55.230	58.890	53.000	57.520	40.934	7,245,224
2021-11-16	51.030	60.140	50.680	55.120	39.226	7,252,606
2021-11-15	53.700	54.970	50.960	51.600	36.721	5,635,630
2021-11-12	47.880	54.630	47.600	53.780	38.273	6,323,254
2021-11-11	47.450	48.840	46.870	47.760	33.988	2,131,217
2021-11-10	47.390	47.910	46.320	47.340	33.690	2,547,973
2021-11-09	45.600	47.470	45.600	46.980	33.433	3,022,460

← NewerPage 20 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.