RoboTechnik Intelligent Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 438.61 | 448.13 | 431.88 | 435.00 | 435.00 | 4,688,496 |
| 2026-10-19 | 447.37 | 450.36 | 422.00 | 440.38 | 440.38 | 5,087,172 |
| 2026-10-16 | 470.00 | 474.20 | 439.00 | 442.50 | 442.50 | 6,085,030 |
| 2026-10-15 | 466.00 | 474.98 | 454.00 | 457.06 | 457.06 | 6,981,223 |
| 2026-10-14 | 493.00 | 515.69 | 483.00 | 486.00 | 486.00 | 6,418,714 |
| 2026-10-13 | 460.56 | 498.80 | 450.21 | 493.21 | 493.21 | 6,787,564 |
| 2026-10-12 | 505.00 | 505.05 | 481.16 | 481.60 | 481.60 | 3,980,277 |
| 2026-10-09 | 502.00 | 511.14 | 480.00 | 504.00 | 504.00 | 5,850,143 |
| 2026-10-08 | 543.91 | 546.00 | 500.00 | 508.00 | 508.00 | 6,028,830 |
| 2026-09-30 | 530.00 | 548.00 | 526.68 | 533.50 | 533.50 | 5,161,463 |
| 2026-09-29 | 533.47 | 537.60 | 514.22 | 529.00 | 529.00 | 5,436,544 |
| 2026-09-28 | 562.01 | 567.00 | 525.89 | 530.31 | 530.31 | 6,091,699 |
| 2026-09-24 | 596.00 | 596.00 | 565.86 | 565.86 | 565.86 | 5,224,177 |
| 2026-09-23 | 611.00 | 611.68 | 589.00 | 597.98 | 597.98 | 4,887,107 |
| 2026-09-22 | 628.00 | 630.00 | 602.38 | 605.88 | 605.88 | 5,151,572 |
| 2026-09-21 | 621.14 | 630.00 | 616.99 | 620.78 | 620.78 | 4,320,791 |
| 2026-09-18 | 619.01 | 627.00 | 603.80 | 620.60 | 620.60 | 5,562,876 |
| 2026-09-17 | 613.00 | 619.88 | 606.08 | 607.96 | 607.96 | 3,623,760 |
| 2026-09-16 | 605.17 | 621.90 | 602.00 | 612.98 | 612.98 | 5,111,019 |
| 2026-09-15 | 612.27 | 616.70 | 598.01 | 601.18 | 601.18 | 5,456,729 |
| 2026-09-14 | 618.00 | 632.75 | 608.69 | 612.30 | 612.30 | 5,895,058 |
| 2026-09-11 | 625.90 | 639.00 | 616.20 | 630.00 | 630.00 | 5,892,486 |
| 2026-09-10 | 635.11 | 646.15 | 628.00 | 638.50 | 638.50 | 4,460,952 |
| 2026-09-09 | 660.00 | 660.00 | 632.00 | 642.60 | 642.60 | 5,940,195 |
| 2026-09-08 | 633.14 | 660.00 | 628.00 | 643.80 | 643.80 | 7,330,915 |
| 2026-09-07 | 588.00 | 631.99 | 588.00 | 631.94 | 631.94 | 9,166,670 |
| 2026-09-04 | 595.00 | 598.13 | 566.54 | 573.99 | 573.99 | 5,748,440 |
| 2026-09-03 | 588.06 | 603.31 | 580.30 | 585.20 | 585.20 | 6,425,127 |
| 2026-09-02 | 560.64 | 593.90 | 550.00 | 582.70 | 582.70 | 7,395,973 |
| 2026-09-01 | 569.00 | 576.66 | 559.70 | 562.50 | 562.50 | 5,434,310 |
| 2026-08-31 | 536.52 | 570.00 | 531.12 | 569.75 | 569.75 | 7,560,096 |
| 2026-08-28 | 552.15 | 559.88 | 536.70 | 536.70 | 536.70 | 5,189,187 |
| 2026-08-27 | 539.76 | 555.50 | 531.00 | 552.11 | 552.11 | 7,110,402 |
| 2026-08-26 | 515.00 | 540.00 | 507.00 | 528.90 | 528.90 | 8,823,602 |
| 2026-08-25 | 489.00 | 501.76 | 478.40 | 492.12 | 492.12 | 5,055,479 |
| 2026-08-24 | 504.60 | 509.20 | 485.00 | 496.40 | 496.40 | 4,866,797 |
| 2026-08-21 | 511.02 | 524.70 | 501.00 | 504.60 | 504.60 | 5,507,811 |
| 2026-08-20 | 505.11 | 516.77 | 492.42 | 503.11 | 503.11 | 7,403,428 |
| 2026-08-19 | 520.00 | 524.60 | 477.00 | 483.01 | 483.01 | 8,597,320 |
| 2026-08-18 | 530.00 | 552.00 | 526.00 | 546.51 | 546.51 | 7,508,529 |
| 2026-08-17 | 524.88 | 535.00 | 519.27 | 531.00 | 531.00 | 6,022,746 |
| 2026-08-14 | 515.01 | 522.02 | 508.46 | 516.00 | 516.00 | 4,809,116 |
| 2026-08-13 | 523.05 | 534.00 | 507.50 | 507.54 | 507.54 | 7,475,237 |
| 2026-08-12 | 488.54 | 527.96 | 486.01 | 515.83 | 515.83 | 7,334,051 |
| 2026-08-11 | 476.15 | 499.00 | 476.15 | 488.80 | 488.80 | 5,203,230 |
| 2026-08-10 | 499.98 | 512.00 | 478.51 | 488.18 | 488.18 | 8,677,446 |
| 2026-08-07 | 479.00 | 514.77 | 470.19 | 510.00 | 510.00 | 10,193,883 |
| 2026-08-06 | 466.00 | 478.00 | 458.18 | 470.90 | 470.90 | 6,926,109 |
| 2026-08-05 | 451.00 | 482.88 | 442.00 | 475.00 | 475.00 | 10,621,625 |
| 2026-08-04 | 425.00 | 454.00 | 420.00 | 448.00 | 448.00 | 10,207,400 |
| 2026-08-03 | 408.01 | 428.88 | 402.38 | 410.80 | 410.80 | 7,533,694 |
| 2026-07-31 | 402.00 | 429.64 | 400.28 | 415.56 | 415.56 | 11,718,119 |
| 2026-07-30 | 406.04 | 408.00 | 353.49 | 358.03 | 358.03 | 9,456,257 |
| 2026-07-29 | 409.00 | 418.00 | 380.02 | 409.45 | 409.45 | 8,257,852 |
| 2026-07-28 | 423.48 | 436.00 | 399.00 | 404.00 | 404.00 | 7,495,631 |
| 2026-07-27 | 413.28 | 429.00 | 406.00 | 427.12 | 427.12 | 4,912,239 |
| 2026-07-24 | 415.80 | 421.99 | 407.03 | 411.96 | 411.96 | 4,045,754 |
| 2026-07-23 | 437.96 | 444.45 | 417.71 | 420.70 | 420.70 | 5,425,113 |
| 2026-07-22 | 430.63 | 459.00 | 429.88 | 432.99 | 432.99 | 7,625,564 |
| 2026-07-21 | 391.99 | 443.80 | 367.95 | 440.00 | 440.00 | 11,426,940 |
Page 1 of 5 · 243 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.