RoboTechnik Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	518.05	549.28	518.00	541.36	541.36	6,778,918
2026-04-20	524.00	533.96	510.88	523.46	523.46	6,959,454
2026-04-17	504.82	528.88	498.51	524.00	524.00	8,937,248
2026-04-16	488.00	499.75	477.00	496.46	496.46	4,861,834
2026-04-15	492.01	514.00	488.85	490.76	490.76	7,370,466
2026-04-14	485.00	492.99	470.80	482.26	482.26	8,330,212
2026-04-13	485.30	498.87	475.58	495.17	495.17	6,046,774
2026-04-10	497.52	501.90	483.38	494.00	494.00	7,174,497
2026-04-09	478.00	499.94	477.00	488.25	488.25	8,934,061
2026-04-08	450.00	485.00	447.00	475.28	475.28	9,644,815
2026-04-07	433.51	448.50	427.80	436.00	436.00	7,447,794
2026-04-03	408.00	452.80	406.90	434.00	434.00	12,311,880
2026-04-02	393.81	406.80	387.29	390.50	390.50	6,520,359
2026-04-01	396.00	398.96	382.50	393.80	393.80	7,586,878
2026-03-31	381.00	396.21	375.16	380.61	380.61	7,059,026
2026-03-30	399.11	403.99	381.80	387.58	387.58	7,911,711
2026-03-27	376.87	415.00	376.87	402.38	402.38	10,644,780
2026-03-26	400.02	404.00	381.02	382.41	382.41	11,892,770
2026-03-25	358.19	375.87	358.19	365.23	365.23	8,300,687
2026-03-24	343.00	346.99	328.50	345.19	345.19	6,460,155
2026-03-23	347.01	357.00	336.15	338.88	338.88	7,619,575
2026-03-20	365.01	379.63	362.20	362.50	362.50	9,511,234
2026-03-19	349.00	363.66	347.00	350.25	350.25	7,112,214
2026-03-18	362.13	365.00	346.80	352.99	352.99	6,936,152
2026-03-17	368.60	370.44	339.00	339.79	339.79	10,602,370
2026-03-16	380.25	387.00	368.59	378.92	378.92	6,468,381
2026-03-13	374.43	388.02	373.09	387.85	387.85	6,351,920
2026-03-12	383.20	395.90	367.06	378.37	378.37	8,554,038
2026-03-11	395.01	406.00	382.33	382.33	382.33	7,033,214
2026-03-10	382.00	393.33	378.00	390.16	390.16	8,538,761
2026-03-09	360.00	368.65	335.21	366.20	366.20	11,792,950
2026-03-06	389.00	402.55	382.55	391.90	391.90	6,628,448
2026-03-05	421.26	431.11	389.00	395.13	395.13	11,862,100
2026-03-04	428.40	442.00	413.33	417.85	417.85	8,891,555
2026-03-03	446.00	458.19	434.51	435.10	435.10	12,073,490
2026-03-02	415.01	455.00	412.00	424.77	424.77	12,217,930
2026-02-27	380.20	413.00	365.81	413.00	413.00	10,987,130
2026-02-26	397.40	403.53	376.10	396.68	396.68	8,936,100
2026-02-25	420.10	425.00	384.01	394.89	394.89	12,227,360
2026-02-24	420.00	445.00	415.96	428.94	428.94	8,634,043
2026-02-13	422.08	434.77	416.88	418.50	418.50	7,890,473
2026-02-12	418.00	449.99	410.00	440.88	440.88	14,122,590
2026-02-11	408.19	418.68	400.10	403.00	403.00	6,817,077
2026-02-10	428.00	436.87	403.81	406.95	406.95	10,045,450
2026-02-09	415.00	449.00	398.00	433.00	433.00	12,689,810
2026-02-06	385.80	415.33	383.92	399.00	399.00	11,296,190
2026-02-05	406.00	411.19	375.84	382.60	382.60	11,129,310
2026-02-04	426.01	435.00	407.00	419.58	419.58	12,688,600
2026-02-03	382.00	424.80	382.00	424.80	424.80	17,322,020
2026-02-02	365.00	384.00	353.00	354.00	354.00	8,229,852
2026-01-30	339.24	386.99	334.50	379.36	379.36	12,532,270
2026-01-29	349.20	372.55	334.00	336.00	336.00	10,419,040
2026-01-28	360.00	373.00	338.70	347.31	347.31	7,360,834
2026-01-27	337.87	361.88	327.00	349.53	349.53	7,700,849
2026-01-26	337.00	345.71	334.50	335.40	335.40	6,032,805
2026-01-23	343.74	350.47	330.33	346.18	346.18	8,758,975
2026-01-22	330.00	348.80	327.10	337.00	337.00	9,770,958
2026-01-21	294.13	339.55	294.13	335.00	335.00	12,789,010
2026-01-20	306.98	310.68	287.00	292.00	292.00	7,355,169
2026-01-19	313.00	317.00	296.66	306.65	306.65	8,224,372

← NewerPage 3 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.