ROPEOK Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.410	12.540	11.010	12.230	12.230	4,620,196
2026-07-20	13.150	13.660	11.550	11.960	11.960	5,983,019
2026-07-17	14.780	14.990	12.730	12.730	12.730	8,150,671
2026-07-16	12.990	15.500	12.850	14.830	14.830	7,744,060
2026-07-15	12.780	13.450	12.520	13.230	13.230	4,714,048
2026-07-14	12.240	12.960	11.900	12.860	12.860	5,202,016
2026-07-13	11.050	13.390	11.050	12.090	12.090	6,032,611
2026-07-10	13.650	14.750	13.650	13.800	13.800	4,439,489
2026-07-09	13.150	13.960	12.810	13.850	13.850	4,060,352
2026-07-08	14.220	14.330	13.300	13.420	13.420	4,410,404
2026-07-07	15.030	15.120	14.070	14.120	14.120	4,147,112
2026-07-06	15.440	15.920	14.930	15.040	15.040	3,651,248
2026-07-03	15.470	16.200	15.300	15.720	15.720	3,512,732
2026-07-02	16.240	16.710	15.500	15.610	15.610	4,201,606
2026-07-01	16.260	16.850	15.910	16.240	16.240	5,129,941
2026-06-30	14.690	16.800	14.450	16.230	16.230	8,979,400
2026-06-29	13.900	15.910	13.900	14.450	14.450	6,492,003
2026-06-26	15.850	16.470	15.700	15.700	15.700	3,484,894
2026-06-25	16.500	16.950	16.250	16.400	16.400	3,323,284
2026-06-24	17.200	17.680	16.220	16.500	16.500	4,928,456
2026-06-23	17.650	18.250	17.440	17.560	17.560	3,765,725
2026-06-22	17.100	17.740	16.530	17.740	17.740	4,548,072
2026-06-18	17.310	17.500	16.780	17.090	17.090	3,173,359
2026-06-17	16.590	17.590	16.590	17.320	17.320	4,674,113
2026-06-16	16.900	17.370	16.370	17.030	17.030	4,814,801
2026-06-15	15.360	17.100	15.360	16.500	16.500	6,037,822
2026-06-12	16.220	16.360	15.220	15.360	15.360	3,366,550
2026-06-11	16.100	16.630	15.600	15.840	15.840	3,786,527
2026-06-10	17.200	17.200	15.980	16.290	16.290	4,008,661
2026-06-09	17.170	17.410	16.610	16.860	16.860	5,189,582
2026-06-08	16.900	18.270	16.440	16.880	16.880	5,877,053
2026-06-05	16.420	17.870	15.870	17.300	17.300	8,365,910
2026-06-04	17.230	17.420	16.300	16.430	16.430	5,225,423
2026-06-03	18.210	18.560	17.310	17.510	17.510	6,123,509
2026-06-02	17.560	18.500	16.980	18.370	18.370	7,880,296
2026-06-01	16.190	18.490	16.190	17.560	17.560	9,018,109
2026-05-29	17.850	18.120	15.950	16.380	16.380	9,143,703
2026-05-28	17.880	18.040	17.530	17.820	17.820	6,220,473
2026-05-27	19.210	19.210	17.870	18.000	18.000	8,028,093
2026-05-26	20.190	20.190	18.700	19.360	19.360	10,859,379
2026-05-25	20.950	21.180	19.770	20.120	20.120	11,446,551
2026-05-22	18.430	20.960	18.420	20.450	20.450	16,099,777
2026-05-21	18.660	19.360	17.960	18.080	18.080	10,430,541
2026-05-20	19.010	19.140	18.240	18.710	18.710	10,335,670
2026-05-19	18.390	19.410	18.180	19.240	19.240	13,392,759
2026-05-18	17.660	18.800	17.560	18.470	18.470	11,654,573
2026-05-15	17.150	18.280	16.850	17.800	17.800	10,505,232
2026-05-14	16.870	18.130	16.850	17.050	17.050	8,897,236
2026-05-13	16.730	16.920	16.510	16.750	16.750	3,007,278
2026-05-12	17.090	17.200	16.600	16.710	16.710	3,565,547
2026-05-11	16.850	17.350	16.800	17.100	17.100	4,878,348
2026-05-08	16.790	17.180	16.550	16.900	16.900	4,233,703
2026-05-07	16.450	16.860	16.320	16.700	16.700	3,860,878
2026-05-06	16.030	16.850	16.030	16.570	16.570	5,794,810
2026-04-30	15.750	16.140	15.700	16.020	16.020	4,134,603
2026-04-29	15.500	15.820	15.500	15.700	15.700	3,032,037
2026-04-28	16.090	16.090	15.550	15.780	15.780	3,741,722
2026-04-27	16.280	16.310	15.700	16.010	16.010	3,391,685
2026-04-24	16.200	16.640	15.820	16.380	16.380	4,740,323
2026-04-23	16.750	16.750	16.160	16.160	16.160	5,337,756

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-08	0.0480 CNY
2021-07-07	0.0850 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.