RoboTechnik Intelligent Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 221.98 | 223.00 | 215.75 | 220.99 | 220.99 | 3,615,823 |
| 2025-10-22 | 227.99 | 231.88 | 220.59 | 223.00 | 223.00 | 7,510,277 |
| 2025-10-21 | 216.01 | 220.98 | 213.00 | 220.32 | 220.32 | 4,982,012 |
| 2025-10-20 | 215.00 | 223.18 | 212.01 | 215.04 | 215.04 | 5,802,071 |
| 2025-10-17 | 219.99 | 220.80 | 207.00 | 208.25 | 208.25 | 5,233,675 |
| 2025-10-16 | 223.08 | 226.58 | 218.24 | 219.57 | 219.57 | 4,237,590 |
| 2025-10-15 | 221.00 | 224.00 | 217.82 | 223.93 | 223.93 | 4,382,642 |
| 2025-10-14 | 240.00 | 245.00 | 220.28 | 220.68 | 220.68 | 5,830,710 |
| 2025-10-13 | 224.49 | 235.00 | 221.11 | 232.88 | 232.88 | 6,555,834 |
| 2025-10-10 | 255.50 | 257.00 | 240.73 | 242.00 | 242.00 | 5,937,095 |
| 2025-10-09 | 262.38 | 265.30 | 252.54 | 257.00 | 257.00 | 7,014,674 |
| 2025-09-30 | 269.73 | 279.87 | 262.39 | 262.40 | 262.40 | 6,446,405 |
| 2025-09-29 | 267.80 | 273.00 | 267.12 | 267.80 | 267.80 | 5,268,807 |
| 2025-09-26 | 287.01 | 291.71 | 269.60 | 269.75 | 269.75 | 9,561,074 |
| 2025-09-25 | 292.00 | 302.66 | 289.06 | 292.80 | 292.80 | 7,464,959 |
| 2025-09-24 | 286.50 | 297.03 | 279.02 | 290.99 | 290.99 | 6,897,861 |
| 2025-09-23 | 290.02 | 296.93 | 280.00 | 289.05 | 289.05 | 8,637,013 |
| 2025-09-22 | 279.07 | 286.25 | 272.02 | 286.10 | 286.10 | 6,721,014 |
| 2025-09-19 | 286.01 | 289.34 | 278.01 | 278.68 | 278.68 | 6,189,586 |
| 2025-09-18 | 286.25 | 306.68 | 276.10 | 283.30 | 283.30 | 10,965,214 |
| 2025-09-17 | 293.55 | 299.00 | 282.91 | 290.58 | 290.58 | 8,738,575 |
| 2025-09-16 | 281.02 | 299.95 | 276.66 | 295.90 | 295.90 | 9,415,899 |
| 2025-09-15 | 284.11 | 295.23 | 279.12 | 280.25 | 280.25 | 8,827,079 |
| 2025-09-12 | 262.00 | 303.59 | 258.87 | 288.40 | 288.40 | 12,830,210 |
| 2025-09-11 | 254.01 | 273.56 | 250.88 | 265.00 | 265.00 | 9,939,436 |
| 2025-09-10 | 266.00 | 266.50 | 249.80 | 253.30 | 253.30 | 7,431,939 |
| 2025-09-09 | 248.01 | 262.99 | 246.00 | 261.65 | 261.65 | 8,867,577 |
| 2025-09-08 | 237.55 | 258.95 | 233.00 | 252.80 | 252.80 | 11,740,636 |
| 2025-09-05 | 234.76 | 242.00 | 229.31 | 239.94 | 239.94 | 8,400,908 |
| 2025-09-04 | 251.00 | 253.60 | 228.11 | 231.48 | 231.48 | 11,520,289 |
| 2025-09-03 | 240.88 | 244.58 | 236.50 | 238.22 | 238.22 | 7,615,356 |
| 2025-09-02 | 255.13 | 262.42 | 237.79 | 239.57 | 239.57 | 12,508,123 |
| 2025-09-01 | 260.01 | 264.00 | 247.50 | 257.10 | 257.10 | 11,503,382 |
| 2025-08-29 | 288.03 | 293.88 | 260.00 | 262.85 | 262.85 | 12,554,509 |
| 2025-08-28 | 264.86 | 273.00 | 256.01 | 267.98 | 267.98 | 15,193,666 |
| 2025-08-27 | 268.12 | 279.55 | 258.00 | 265.77 | 265.77 | 13,527,943 |
| 2025-08-26 | 273.00 | 279.30 | 266.08 | 268.00 | 267.96 | 14,275,009 |
| 2025-08-25 | 234.63 | 270.36 | 232.26 | 270.36 | 270.31 | 15,361,123 |
| 2025-08-22 | 212.01 | 229.66 | 212.01 | 225.30 | 225.26 | 10,403,046 |
| 2025-08-21 | 203.01 | 222.00 | 201.53 | 213.20 | 213.16 | 12,051,111 |
| 2025-08-20 | 198.03 | 204.30 | 196.01 | 201.58 | 201.55 | 6,554,053 |
| 2025-08-19 | 201.86 | 210.88 | 200.12 | 200.93 | 200.90 | 8,914,168 |
| 2025-08-18 | 199.66 | 212.00 | 199.16 | 204.10 | 204.07 | 11,389,120 |
| 2025-08-15 | 205.00 | 205.74 | 197.00 | 201.49 | 201.46 | 9,580,892 |
| 2025-08-14 | 205.02 | 208.00 | 200.82 | 207.83 | 207.80 | 14,631,048 |
| 2025-08-13 | 173.80 | 205.07 | 173.02 | 205.07 | 205.04 | 20,952,358 |
| 2025-08-12 | 165.60 | 172.72 | 164.64 | 170.89 | 170.86 | 5,277,769 |
| 2025-08-11 | 167.32 | 169.99 | 165.63 | 167.55 | 167.52 | 4,750,922 |
| 2025-08-08 | 175.00 | 176.60 | 166.72 | 166.80 | 166.77 | 6,334,826 |
| 2025-08-07 | 171.18 | 181.50 | 171.17 | 175.15 | 175.12 | 7,436,251 |
| 2025-08-06 | 170.98 | 172.79 | 170.03 | 171.16 | 171.13 | 3,742,118 |
| 2025-08-05 | 177.50 | 179.00 | 169.50 | 171.99 | 171.96 | 6,053,993 |
| 2025-08-04 | 174.10 | 177.60 | 171.41 | 175.91 | 175.88 | 5,256,371 |
| 2025-08-01 | 178.02 | 184.50 | 178.00 | 178.16 | 178.13 | 5,335,571 |
| 2025-07-31 | 180.40 | 188.88 | 178.80 | 180.69 | 180.66 | 10,456,071 |
| 2025-07-30 | 181.05 | 183.01 | 173.90 | 177.04 | 177.01 | 8,552,842 |
| 2025-07-29 | 180.50 | 187.90 | 175.15 | 184.83 | 184.80 | 8,544,413 |
| 2025-07-28 | 181.28 | 183.97 | 179.40 | 180.31 | 180.28 | 5,165,620 |
| 2025-07-25 | 179.50 | 183.48 | 176.49 | 178.81 | 178.78 | 4,826,900 |
| 2025-07-24 | 182.19 | 184.00 | 176.40 | 179.97 | 179.94 | 6,748,448 |
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.