RoboTechnik Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	138.85	138.88	127.80	127.80	127.78	11,315,554
2025-04-23	144.50	146.26	141.66	142.96	142.94	6,562,880
2025-04-22	144.93	144.99	137.58	142.75	142.73	7,243,973
2025-04-21	152.00	154.80	142.48	144.93	144.91	10,712,690
2025-04-18	175.00	176.50	160.00	160.00	159.97	9,154,951
2025-04-17	171.53	182.43	140.00	160.00	159.97	9,658,785
2025-04-16	173.50	176.32	169.66	171.53	171.50	3,938,599
2025-04-15	164.99	176.00	163.36	175.60	175.57	5,364,840
2025-04-14	169.00	171.00	164.28	164.75	164.72	4,892,030
2025-04-11	152.00	162.62	151.17	161.68	161.65	4,741,533
2025-04-10	161.65	162.20	153.52	155.11	155.08	6,550,943
2025-04-09	140.00	146.50	122.64	144.50	144.48	6,955,360
2025-04-08	147.41	151.24	141.56	144.70	144.68	5,343,629
2025-04-07	160.00	167.82	144.67	144.67	144.65	6,874,065
2025-04-03	180.00	182.99	178.78	180.84	180.81	2,308,286
2025-04-02	181.00	186.48	181.00	183.43	183.40	2,398,850
2025-04-01	182.08	187.60	181.00	182.54	182.51	2,700,626
2025-03-31	180.00	183.70	178.01	182.02	181.99	2,628,346
2025-03-28	182.00	183.92	180.18	180.41	180.38	1,920,710
2025-03-27	182.00	186.60	180.96	182.53	182.50	2,492,220
2025-03-26	178.20	189.51	177.79	184.36	184.33	4,683,360
2025-03-25	186.35	187.67	173.01	180.00	179.97	4,902,900
2025-03-24	191.00	195.00	181.50	185.50	185.47	6,326,336
2025-03-21	181.01	186.83	179.03	180.55	180.52	3,557,406
2025-03-20	184.00	190.45	183.91	186.06	186.03	3,391,470
2025-03-19	191.89	192.50	184.80	185.08	185.05	4,623,253
2025-03-18	196.86	198.00	191.81	193.90	193.87	5,459,361
2025-03-17	182.19	210.66	176.80	199.79	199.76	9,953,719
2025-03-14	179.06	186.22	176.01	183.80	183.77	4,070,219
2025-03-13	186.10	187.50	178.50	180.08	180.05	3,730,960
2025-03-12	183.00	191.98	181.14	185.50	185.47	4,123,925
2025-03-11	178.50	184.70	178.06	182.04	182.01	3,269,621
2025-03-10	187.00	187.90	178.16	183.25	183.22	4,879,080
2025-03-07	189.36	194.27	187.00	189.71	189.68	5,032,128
2025-03-06	179.82	196.66	173.01	194.36	194.33	8,181,921
2025-03-05	177.01	178.88	170.80	176.00	175.97	4,706,181
2025-03-04	166.00	180.00	165.03	177.00	176.97	6,858,616
2025-03-03	197.00	200.00	168.00	170.99	170.96	11,498,438
2025-02-28	193.85	212.00	192.00	199.60	199.57	7,834,419
2025-02-27	202.59	211.25	197.00	202.00	201.97	4,732,660
2025-02-26	205.00	208.50	200.00	204.98	204.95	5,643,370
2025-02-25	197.72	211.00	192.50	208.10	208.07	8,498,098
2025-02-24	199.99	215.00	196.09	201.43	201.40	8,363,883
2025-02-21	195.66	205.97	190.80	202.21	202.18	8,050,133
2025-02-20	186.00	202.20	186.00	198.00	197.97	10,292,321
2025-02-19	186.42	186.42	182.30	185.00	184.97	6,549,320
2025-02-18	181.00	195.38	180.02	190.03	190.00	8,682,911
2025-02-17	175.78	186.68	175.76	182.68	182.65	6,551,213
2025-02-14	181.03	188.29	175.00	178.00	177.97	5,287,464
2025-02-13	184.20	187.00	181.00	181.03	181.00	4,715,758
2025-02-12	178.80	189.40	177.20	185.79	185.76	5,992,931
2025-02-11	179.77	184.77	178.59	179.80	179.77	4,382,170
2025-02-10	178.17	181.35	176.85	179.77	179.74	4,437,839
2025-02-07	173.26	183.50	173.07	179.00	178.97	7,229,763
2025-02-06	174.00	175.00	168.60	173.96	173.93	4,937,700
2025-02-05	170.46	175.00	163.03	170.60	170.57	8,129,191
2025-01-27	192.00	194.00	179.50	179.50	179.47	8,643,826
2025-01-24	195.00	204.80	194.28	200.16	200.13	6,297,626
2025-01-23	195.00	207.52	192.55	196.00	195.97	7,940,820
2025-01-22	189.24	198.60	188.01	193.94	193.91	7,552,773

← NewerPage 7 of 21 · 1,217 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.