RoboTechnik Intelligent Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 166.87 | 181.45 | 166.87 | 181.30 | 181.27 | 9,776,130 |
| 2025-07-22 | 169.60 | 175.00 | 167.47 | 169.72 | 169.69 | 7,430,316 |
| 2025-07-21 | 164.66 | 172.50 | 164.01 | 170.08 | 170.05 | 6,951,949 |
| 2025-07-18 | 167.00 | 175.00 | 165.60 | 166.00 | 165.97 | 7,711,740 |
| 2025-07-17 | 158.80 | 169.00 | 157.76 | 166.00 | 165.97 | 8,667,498 |
| 2025-07-16 | 152.50 | 168.00 | 151.29 | 160.00 | 159.97 | 9,496,131 |
| 2025-07-15 | 155.28 | 161.19 | 153.66 | 154.26 | 154.23 | 8,475,540 |
| 2025-07-14 | 157.00 | 159.55 | 153.19 | 154.60 | 154.57 | 9,138,178 |
| 2025-07-11 | 146.45 | 155.56 | 144.09 | 151.16 | 151.13 | 11,318,227 |
| 2025-07-10 | 137.00 | 146.60 | 136.92 | 142.10 | 142.08 | 7,618,461 |
| 2025-07-09 | 139.72 | 140.79 | 136.13 | 136.51 | 136.49 | 3,724,176 |
| 2025-07-08 | 135.56 | 141.90 | 134.50 | 139.91 | 139.89 | 4,863,416 |
| 2025-07-07 | 137.68 | 139.00 | 134.70 | 136.02 | 136.00 | 3,519,538 |
| 2025-07-04 | 143.11 | 144.00 | 139.19 | 139.19 | 139.17 | 4,456,870 |
| 2025-07-03 | 143.00 | 143.98 | 141.00 | 142.33 | 142.31 | 2,852,940 |
| 2025-07-02 | 148.10 | 149.49 | 141.66 | 142.31 | 142.29 | 5,353,382 |
| 2025-07-01 | 149.11 | 153.88 | 147.25 | 150.00 | 149.97 | 4,954,730 |
| 2025-06-30 | 148.98 | 152.99 | 147.49 | 149.97 | 149.94 | 8,183,975 |
| 2025-06-27 | 139.50 | 149.77 | 138.00 | 146.20 | 146.18 | 10,076,386 |
| 2025-06-26 | 142.66 | 144.00 | 139.81 | 141.08 | 141.06 | 7,437,760 |
| 2025-06-25 | 142.98 | 144.86 | 137.00 | 140.00 | 139.98 | 9,200,154 |
| 2025-06-24 | 128.99 | 133.61 | 128.99 | 131.69 | 131.67 | 3,479,946 |
| 2025-06-23 | 129.00 | 130.60 | 127.31 | 128.12 | 128.10 | 2,981,109 |
| 2025-06-20 | 131.81 | 133.40 | 129.00 | 130.43 | 130.41 | 3,094,146 |
| 2025-06-19 | 134.29 | 135.22 | 132.01 | 132.20 | 132.18 | 3,505,594 |
| 2025-06-18 | 132.10 | 136.76 | 131.10 | 134.85 | 134.83 | 4,511,278 |
| 2025-06-17 | 133.20 | 133.80 | 131.52 | 132.10 | 132.08 | 3,240,245 |
| 2025-06-16 | 132.50 | 137.57 | 132.00 | 133.87 | 133.85 | 4,729,724 |
| 2025-06-13 | 134.00 | 137.17 | 131.76 | 133.67 | 133.65 | 6,615,853 |
| 2025-06-12 | 137.05 | 140.88 | 135.80 | 136.30 | 136.28 | 5,646,066 |
| 2025-06-11 | 138.00 | 144.68 | 136.66 | 138.08 | 138.06 | 4,810,440 |
| 2025-06-10 | 144.00 | 145.79 | 137.55 | 138.15 | 138.13 | 5,754,626 |
| 2025-06-09 | 146.01 | 148.42 | 144.00 | 144.45 | 144.43 | 6,487,578 |
| 2025-06-06 | 139.89 | 144.99 | 138.60 | 144.51 | 144.49 | 6,324,480 |
| 2025-06-05 | 133.76 | 144.99 | 131.66 | 141.30 | 141.28 | 8,801,943 |
| 2025-06-04 | 132.34 | 136.20 | 131.18 | 133.65 | 133.63 | 4,407,150 |
| 2025-06-03 | 132.50 | 135.28 | 131.36 | 132.34 | 132.32 | 2,825,644 |
| 2025-05-30 | 134.49 | 137.75 | 133.70 | 134.06 | 134.04 | 3,267,897 |
| 2025-05-29 | 131.68 | 135.00 | 130.30 | 133.50 | 133.48 | 3,287,168 |
| 2025-05-28 | 134.00 | 134.85 | 130.06 | 131.67 | 131.65 | 3,131,978 |
| 2025-05-27 | 137.00 | 137.00 | 132.25 | 133.50 | 133.48 | 3,411,980 |
| 2025-05-26 | 134.96 | 137.89 | 134.95 | 137.62 | 137.60 | 2,918,740 |
| 2025-05-23 | 138.49 | 139.35 | 136.49 | 136.97 | 136.95 | 3,096,502 |
| 2025-05-22 | 140.00 | 141.49 | 137.11 | 137.49 | 137.47 | 3,595,384 |
| 2025-05-21 | 142.24 | 144.67 | 141.00 | 141.01 | 140.99 | 4,250,841 |
| 2025-05-20 | 145.00 | 146.50 | 142.03 | 143.10 | 143.08 | 4,605,391 |
| 2025-05-19 | 147.90 | 148.49 | 140.49 | 146.18 | 146.16 | 7,063,344 |
| 2025-05-16 | 133.80 | 148.00 | 133.62 | 142.26 | 142.24 | 10,517,800 |
| 2025-05-15 | 134.00 | 135.66 | 133.06 | 134.15 | 134.13 | 3,358,820 |
| 2025-05-14 | 136.80 | 139.88 | 134.30 | 135.51 | 135.49 | 5,259,680 |
| 2025-05-13 | 138.00 | 138.88 | 134.13 | 134.13 | 134.11 | 4,276,760 |
| 2025-05-12 | 134.00 | 136.00 | 133.21 | 135.50 | 135.48 | 4,175,410 |
| 2025-05-09 | 134.00 | 134.88 | 130.05 | 131.00 | 130.98 | 3,833,520 |
| 2025-05-08 | 133.02 | 136.52 | 133.02 | 135.67 | 135.65 | 5,002,226 |
| 2025-05-07 | 137.02 | 138.77 | 131.80 | 133.02 | 133.00 | 4,583,800 |
| 2025-05-06 | 131.50 | 136.03 | 131.50 | 135.19 | 135.17 | 4,853,475 |
| 2025-04-30 | 134.99 | 135.28 | 130.07 | 130.87 | 130.85 | 4,564,952 |
| 2025-04-29 | 123.76 | 131.35 | 123.23 | 129.20 | 129.18 | 4,515,399 |
| 2025-04-28 | 129.42 | 130.49 | 127.11 | 127.44 | 127.42 | 4,011,655 |
| 2025-04-25 | 128.80 | 132.00 | 126.50 | 129.83 | 129.81 | 6,254,821 |
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.