RoboTechnik Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	196.00	204.00	193.04	199.59	199.56	8,117,355
2024-10-25	204.10	207.65	199.00	200.46	200.43	8,881,741
2024-10-24	201.00	206.03	196.00	200.98	200.95	9,395,333
2024-10-23	201.00	219.62	201.00	204.44	204.41	12,802,533
2024-10-22	210.11	214.00	201.30	207.00	206.97	13,647,570
2024-10-21	193.07	222.22	191.00	208.70	208.67	22,058,931
2024-10-18	160.00	190.67	160.00	190.67	190.64	18,409,095
2024-10-17	159.00	163.40	157.10	158.89	158.86	13,882,453
2024-10-16	173.99	177.00	146.84	156.02	155.99	20,892,369
2024-10-15	178.00	189.90	172.98	174.40	174.37	17,260,694
2024-10-14	150.00	179.40	144.88	179.40	179.37	17,488,339
2024-10-11	151.00	159.99	146.60	149.50	149.47	14,753,373
2024-10-10	158.85	172.00	145.00	155.60	155.57	18,898,831
2024-10-09	140.00	167.75	137.60	151.38	151.35	19,922,986
2024-10-08	139.80	139.80	129.00	139.80	139.78	15,232,690
2024-09-30	98.440	117.38	97.910	116.50	116.48	16,483,479
2024-09-27	94.200	100.45	93.580	98.440	98.424	11,730,411
2024-09-26	93.400	94.900	90.100	94.420	94.404	10,831,870
2024-09-25	88.360	101.36	87.400	94.800	94.784	13,361,134
2024-09-24	80.420	85.510	78.880	84.790	84.776	9,158,883
2024-09-23	80.500	83.980	80.000	80.060	80.047	4,413,800
2024-09-20	80.200	81.190	78.660	81.000	80.986	4,286,260
2024-09-19	82.000	82.000	79.000	79.570	79.557	4,638,360
2024-09-18	79.500	81.250	79.190	81.080	81.066	4,192,926
2024-09-13	80.300	81.700	79.660	80.330	80.317	6,011,027
2024-09-12	78.880	82.250	78.050	80.300	80.287	8,862,671
2024-09-11	71.010	77.680	69.920	76.550	76.484	8,259,612
2024-09-10	70.950	71.600	69.800	70.630	70.569	4,388,417
2024-09-09	70.500	71.770	68.060	70.950	70.889	5,486,667
2024-09-06	76.390	76.810	72.000	72.200	72.138	5,509,963
2024-09-05	75.660	78.730	75.590	76.600	76.534	3,331,240
2024-09-04	74.500	76.660	72.500	75.800	75.735	4,368,860
2024-09-03	79.150	79.770	77.300	78.390	78.323	3,093,230
2024-09-02	83.000	84.230	79.010	79.010	78.942	4,617,360
2024-08-30	80.510	84.000	80.510	83.330	83.258	4,439,140
2024-08-29	78.800	81.390	77.300	80.770	80.701	4,168,297
2024-08-28	78.450	80.800	78.450	79.270	79.202	2,540,820
2024-08-27	77.950	79.940	77.910	79.030	78.962	2,770,260
2024-08-26	77.600	79.300	77.520	78.490	78.423	3,307,586
2024-08-23	79.010	79.660	77.010	77.200	77.134	4,255,393
2024-08-22	82.240	82.500	78.580	80.020	79.951	5,069,981
2024-08-21	81.070	83.650	81.070	82.300	82.229	2,929,940
2024-08-20	84.000	84.000	81.860	82.070	81.999	2,927,240
2024-08-19	84.940	84.940	82.620	82.970	82.899	4,359,820
2024-08-16	82.800	86.600	82.300	84.940	84.867	6,354,020
2024-08-15	80.940	82.640	80.500	81.760	81.690	3,084,760
2024-08-14	83.000	83.170	80.910	81.330	81.260	3,887,460
2024-08-13	82.940	83.930	81.300	82.450	82.379	3,834,400
2024-08-12	82.910	84.280	82.010	82.190	82.119	2,997,149
2024-08-09	85.000	85.460	83.500	83.720	83.648	3,870,509
2024-08-08	83.020	84.570	81.700	83.070	82.999	4,169,580
2024-08-07	86.260	86.770	84.660	84.770	84.697	4,432,690
2024-08-06	82.900	87.350	81.720	86.400	86.326	11,306,760
2024-08-05	86.950	87.350	79.200	79.230	79.162	12,850,634
2024-08-02	93.640	94.350	90.130	90.610	90.532	6,860,890
2024-08-01	99.000	100.00	94.830	94.890	94.808	6,655,115
2024-07-31	95.700	99.500	93.410	97.400	97.316	10,563,772
2024-07-30	99.330	99.970	95.700	96.260	96.177	12,823,841
2024-07-29	85.850	96.830	85.500	96.830	96.747	15,361,739
2024-07-26	80.730	82.090	80.010	80.690	80.621	3,019,410

← NewerPage 9 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.