RoboTechnik Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	296.30	326.88	293.07	315.60	315.60	12,640,406
2026-01-15	271.92	292.66	271.92	290.16	290.16	10,184,151
2026-01-14	281.10	284.98	267.89	271.90	271.90	9,610,475
2026-01-13	285.60	296.55	280.35	282.46	282.46	8,365,780
2026-01-12	296.71	304.66	280.11	287.00	287.00	10,708,749
2026-01-09	270.00	294.60	270.00	289.81	289.81	11,644,002
2026-01-08	260.00	285.88	260.00	269.31	269.31	10,976,056
2026-01-07	266.99	269.00	255.00	259.76	259.76	9,212,893
2026-01-06	260.00	262.15	247.59	251.66	251.66	8,949,356
2026-01-05	233.50	273.79	233.50	262.16	262.16	15,351,631
2025-12-31	235.89	242.79	230.80	233.30	233.30	9,728,631
2025-12-30	225.01	230.74	224.05	225.07	225.07	4,840,646
2025-12-29	230.00	232.66	226.40	227.71	227.71	4,937,838
2025-12-26	247.81	250.00	228.26	232.01	232.01	9,210,595
2025-12-25	249.00	266.00	237.63	247.81	247.81	11,447,705
2025-12-24	228.41	245.00	226.83	239.71	239.71	9,361,130
2025-12-23	212.80	232.95	211.80	228.11	228.11	10,835,660
2025-12-22	211.89	219.49	211.00	213.00	213.00	5,176,582
2025-12-19	210.00	211.86	204.00	210.65	210.65	4,630,110
2025-12-18	206.84	212.37	206.15	208.30	208.30	3,986,115
2025-12-17	205.00	213.80	202.12	212.78	212.78	5,973,490
2025-12-16	209.01	211.45	200.03	203.74	203.74	4,442,016
2025-12-15	217.00	219.82	209.00	209.00	209.00	4,772,091
2025-12-12	211.62	229.88	208.28	222.50	222.50	8,812,688
2025-12-11	227.63	227.63	211.01	211.26	211.26	7,539,597
2025-12-10	231.16	237.00	225.30	230.00	230.00	5,696,441
2025-12-09	235.50	237.00	227.28	229.30	229.30	7,967,176
2025-12-08	216.52	244.00	214.00	234.51	234.51	12,205,630
2025-12-05	198.00	220.10	195.02	216.30	216.30	10,659,334
2025-12-04	197.29	199.99	193.50	198.00	198.00	2,807,585
2025-12-03	199.71	204.00	197.30	198.00	198.00	3,709,560
2025-12-02	200.50	202.50	197.11	198.85	198.85	2,804,824
2025-12-01	205.21	206.28	198.80	202.40	202.40	4,261,446
2025-11-28	205.00	210.00	203.51	206.18	206.18	3,487,824
2025-11-27	205.01	213.68	204.99	205.59	205.59	4,762,116
2025-11-26	200.38	212.88	197.00	207.13	207.13	6,665,264
2025-11-25	195.01	219.66	193.47	203.76	203.76	8,158,831
2025-11-24	195.50	196.23	189.21	192.26	192.26	2,984,266
2025-11-21	197.00	200.85	190.10	191.85	191.85	4,104,341
2025-11-20	211.58	212.80	201.50	203.00	203.00	3,337,785
2025-11-19	208.01	214.01	204.75	206.80	206.80	3,258,105
2025-11-18	201.00	217.38	201.00	209.00	209.00	6,572,241
2025-11-17	202.00	205.79	199.87	203.23	203.23	3,303,843
2025-11-14	212.00	213.15	203.00	203.04	203.04	4,655,338
2025-11-13	210.55	216.58	208.20	215.09	215.09	3,757,710
2025-11-12	213.00	215.47	208.00	210.91	210.91	3,272,220
2025-11-11	217.59	229.99	212.18	213.35	213.35	6,528,009
2025-11-10	218.00	218.65	210.00	215.20	215.20	3,565,498
2025-11-07	222.97	224.60	215.66	218.90	218.90	4,210,774
2025-11-06	215.54	228.45	215.54	225.35	225.35	5,617,956
2025-11-05	208.10	219.00	208.00	215.65	215.65	3,888,045
2025-11-04	217.16	218.00	211.01	212.38	212.38	3,395,137
2025-11-03	220.90	222.00	211.60	218.28	218.28	5,661,253
2025-10-31	221.34	238.88	221.34	224.40	224.40	7,798,856
2025-10-30	228.49	232.00	220.20	222.00	222.00	4,786,934
2025-10-29	223.79	229.79	221.80	229.29	229.29	5,720,978
2025-10-28	225.21	233.58	223.89	229.95	229.95	5,128,089
2025-10-27	233.12	234.49	227.00	228.14	228.14	5,923,527
2025-10-24	223.51	229.08	219.00	229.08	229.08	5,295,430
2025-10-23	221.98	223.00	215.75	220.99	220.99	3,615,823

← NewerPage 4 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.