RoboTechnik Intelligent Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 189.91 | 191.00 | 185.00 | 189.31 | 189.28 | 5,190,310 |
| 2025-01-20 | 188.00 | 192.72 | 185.14 | 189.29 | 189.26 | 5,458,060 |
| 2025-01-17 | 188.48 | 193.98 | 185.19 | 189.95 | 189.92 | 7,869,740 |
| 2025-01-16 | 170.78 | 195.79 | 168.10 | 190.00 | 189.97 | 12,824,657 |
| 2025-01-15 | 166.00 | 169.99 | 162.55 | 167.50 | 167.47 | 7,021,415 |
| 2025-01-14 | 160.91 | 164.81 | 155.50 | 164.29 | 164.26 | 7,774,775 |
| 2025-01-13 | 154.70 | 162.45 | 154.70 | 158.54 | 158.51 | 6,878,796 |
| 2025-01-10 | 158.01 | 161.99 | 153.01 | 153.01 | 152.98 | 6,606,195 |
| 2025-01-09 | 168.78 | 170.16 | 162.50 | 162.90 | 162.87 | 7,409,217 |
| 2025-01-08 | 162.20 | 174.22 | 162.00 | 169.80 | 169.77 | 10,764,608 |
| 2025-01-07 | 160.57 | 163.00 | 154.00 | 162.89 | 162.86 | 10,133,057 |
| 2025-01-06 | 164.00 | 177.00 | 160.00 | 160.00 | 159.97 | 13,316,470 |
| 2025-01-03 | 218.00 | 219.99 | 198.01 | 200.00 | 199.97 | 7,882,603 |
| 2025-01-02 | 224.00 | 228.33 | 214.07 | 215.66 | 215.62 | 7,510,620 |
| 2024-12-31 | 228.00 | 241.60 | 225.01 | 225.32 | 225.28 | 8,321,120 |
| 2024-12-30 | 223.73 | 233.00 | 216.50 | 227.50 | 227.46 | 8,473,396 |
| 2024-12-27 | 203.00 | 239.84 | 201.23 | 227.44 | 227.40 | 11,455,878 |
| 2024-12-26 | 201.00 | 205.95 | 198.00 | 202.00 | 201.97 | 7,801,240 |
| 2024-12-25 | 195.03 | 201.43 | 193.00 | 194.69 | 194.66 | 3,767,870 |
| 2024-12-24 | 200.00 | 203.00 | 188.30 | 197.87 | 197.84 | 5,834,688 |
| 2024-12-23 | 206.96 | 209.87 | 196.00 | 197.26 | 197.23 | 7,804,994 |
| 2024-12-20 | 182.00 | 194.97 | 181.22 | 189.19 | 189.16 | 9,512,354 |
| 2024-12-19 | 164.00 | 172.52 | 162.83 | 169.24 | 169.21 | 5,415,344 |
| 2024-12-18 | 176.96 | 179.00 | 166.97 | 167.85 | 167.82 | 7,036,085 |
| 2024-12-17 | 182.33 | 183.80 | 177.00 | 177.58 | 177.55 | 5,027,537 |
| 2024-12-16 | 200.00 | 201.90 | 165.25 | 182.88 | 182.85 | 9,351,442 |
| 2024-12-13 | 204.05 | 208.44 | 198.28 | 199.00 | 198.97 | 8,966,948 |
| 2024-12-12 | 195.00 | 215.30 | 191.00 | 208.50 | 208.47 | 11,423,313 |
| 2024-12-11 | 180.99 | 195.71 | 180.99 | 188.00 | 187.97 | 7,850,140 |
| 2024-12-10 | 182.00 | 185.30 | 175.51 | 181.32 | 181.29 | 6,656,424 |
| 2024-12-09 | 182.11 | 183.37 | 172.00 | 175.22 | 175.19 | 7,541,922 |
| 2024-12-06 | 179.91 | 189.88 | 179.91 | 185.00 | 184.97 | 6,231,876 |
| 2024-12-05 | 181.00 | 184.19 | 179.21 | 180.50 | 180.47 | 3,583,710 |
| 2024-12-04 | 182.85 | 186.00 | 179.30 | 179.70 | 179.67 | 4,402,143 |
| 2024-12-03 | 185.04 | 188.38 | 181.88 | 183.68 | 183.65 | 6,241,421 |
| 2024-12-02 | 184.93 | 191.90 | 181.12 | 188.01 | 187.98 | 6,692,421 |
| 2024-11-29 | 186.01 | 195.88 | 184.00 | 187.63 | 187.60 | 5,960,602 |
| 2024-11-28 | 187.97 | 195.53 | 182.88 | 188.15 | 188.12 | 6,464,583 |
| 2024-11-27 | 184.77 | 188.50 | 178.00 | 188.43 | 188.40 | 6,027,275 |
| 2024-11-26 | 190.00 | 190.00 | 182.63 | 186.16 | 186.13 | 4,820,922 |
| 2024-11-25 | 190.90 | 196.70 | 182.61 | 187.10 | 187.07 | 7,635,643 |
| 2024-11-22 | 205.00 | 208.80 | 195.10 | 195.49 | 195.46 | 6,399,000 |
| 2024-11-21 | 188.00 | 210.50 | 187.00 | 208.00 | 207.97 | 9,345,131 |
| 2024-11-20 | 190.00 | 199.84 | 190.00 | 193.88 | 193.85 | 7,735,157 |
| 2024-11-19 | 191.99 | 195.18 | 178.33 | 190.00 | 189.97 | 9,494,720 |
| 2024-11-18 | 189.91 | 195.61 | 184.66 | 190.30 | 190.27 | 7,458,305 |
| 2024-11-15 | 209.89 | 212.27 | 193.33 | 193.57 | 193.54 | 9,907,652 |
| 2024-11-14 | 225.00 | 225.00 | 208.40 | 210.30 | 210.26 | 8,794,107 |
| 2024-11-13 | 228.80 | 230.80 | 216.00 | 227.98 | 227.94 | 7,410,694 |
| 2024-11-12 | 223.29 | 235.66 | 223.17 | 230.99 | 230.95 | 7,542,369 |
| 2024-11-11 | 245.00 | 255.00 | 221.06 | 225.00 | 224.96 | 12,663,525 |
| 2024-11-08 | 211.01 | 235.00 | 211.01 | 234.49 | 234.45 | 13,843,738 |
| 2024-11-07 | 204.93 | 219.61 | 200.98 | 209.10 | 209.06 | 9,944,768 |
| 2024-11-06 | 204.00 | 218.00 | 202.55 | 204.89 | 204.86 | 9,242,348 |
| 2024-11-05 | 203.80 | 206.58 | 199.80 | 204.33 | 204.30 | 8,227,850 |
| 2024-11-04 | 196.60 | 208.88 | 196.60 | 204.98 | 204.95 | 7,658,332 |
| 2024-11-01 | 201.18 | 203.27 | 190.66 | 196.60 | 196.57 | 9,381,475 |
| 2024-10-31 | 212.66 | 212.66 | 197.60 | 206.90 | 206.87 | 10,221,022 |
| 2024-10-30 | 201.00 | 216.40 | 201.00 | 213.00 | 212.96 | 10,362,120 |
| 2024-10-29 | 200.01 | 223.97 | 199.68 | 205.00 | 204.97 | 14,871,004 |
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.