ROPEOK Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	16.520	16.980	15.930	16.790	16.790	9,208,801
2026-04-21	15.760	16.080	15.510	15.750	15.750	3,302,446
2026-04-20	15.740	16.000	15.420	15.910	15.910	3,337,532
2026-04-17	15.400	15.840	15.140	15.740	15.740	3,753,266
2026-04-16	15.450	15.800	15.330	15.500	15.500	2,678,539
2026-04-15	15.420	15.750	15.200	15.300	15.300	2,664,366
2026-04-14	15.780	16.010	15.420	15.580	15.580	3,963,471
2026-04-13	15.550	16.110	15.160	15.800	15.800	5,784,736
2026-04-10	14.680	15.850	14.680	15.490	15.490	7,214,436
2026-04-09	15.110	15.110	14.600	14.680	14.680	2,482,735
2026-04-08	14.330	15.280	14.330	15.160	15.160	3,778,590
2026-04-07	13.950	14.340	13.950	14.000	14.000	2,073,824
2026-04-03	14.300	14.530	13.930	14.040	14.040	2,876,328
2026-04-02	14.900	15.200	14.020	14.220	14.220	3,174,836
2026-04-01	15.060	15.330	14.880	15.010	15.010	1,988,585
2026-03-31	15.020	15.760	14.800	14.830	14.830	3,014,005
2026-03-30	14.910	15.270	14.710	15.180	15.180	3,383,227
2026-03-27	14.400	15.020	14.400	14.860	14.860	2,918,121
2026-03-26	15.330	15.360	14.580	14.660	14.660	3,072,482
2026-03-25	14.850	15.600	14.850	15.320	15.320	5,456,415
2026-03-24	14.210	14.940	13.700	14.870	14.870	5,810,587
2026-03-23	14.850	14.850	13.700	13.820	13.820	7,120,601
2026-03-20	15.660	16.780	14.920	14.970	14.970	7,321,468
2026-03-19	14.890	16.290	14.860	15.610	15.610	9,234,272
2026-03-18	14.630	15.140	14.500	15.040	15.040	3,919,302
2026-03-17	15.480	15.650	14.760	14.830	14.830	4,076,845
2026-03-16	15.400	15.680	15.020	15.430	15.430	4,170,354
2026-03-13	16.200	16.200	15.460	15.600	15.600	5,522,087
2026-03-12	16.020	16.420	15.770	16.180	16.180	6,820,368
2026-03-11	15.430	16.340	15.300	16.130	16.130	9,573,547
2026-03-10	15.000	15.660	15.000	15.340	15.340	4,649,999
2026-03-09	14.850	15.030	14.590	14.900	14.900	2,879,193
2026-03-06	14.600	15.060	14.600	15.000	15.000	2,886,206
2026-03-05	14.950	14.960	14.600	14.770	14.770	3,801,207
2026-03-04	14.410	14.890	14.210	14.670	14.670	3,674,526
2026-03-03	15.020	15.430	14.590	14.590	14.590	6,065,270
2026-03-02	14.650	15.460	14.430	15.070	15.070	8,257,481
2026-02-27	14.700	14.970	14.560	14.950	14.950	2,970,738
2026-02-26	14.620	14.840	14.610	14.740	14.740	2,059,574
2026-02-25	14.880	14.960	14.550	14.640	14.640	2,235,380
2026-02-24	14.750	14.940	14.600	14.670	14.670	2,996,961
2026-02-13	14.780	14.950	14.650	14.650	14.650	2,014,615
2026-02-12	14.680	14.950	14.570	14.850	14.850	2,567,312
2026-02-11	14.850	14.950	14.620	14.760	14.760	2,308,895
2026-02-10	14.710	14.870	14.530	14.760	14.760	2,504,870
2026-02-09	14.270	14.720	14.210	14.650	14.650	2,899,698
2026-02-06	13.880	14.290	13.880	14.090	14.090	1,888,266
2026-02-05	13.940	14.210	13.940	14.090	14.090	1,732,048
2026-02-04	14.300	14.300	13.990	14.050	14.050	1,587,221
2026-02-03	13.950	14.200	13.650	14.200	14.200	2,378,687
2026-02-02	13.940	14.210	13.580	13.690	13.690	3,026,140
2026-01-30	13.800	14.160	13.610	13.970	13.970	2,736,265
2026-01-29	14.100	14.450	13.950	13.950	13.950	2,328,127
2026-01-28	14.350	14.480	14.130	14.250	14.250	2,005,950
2026-01-27	14.180	14.430	13.600	14.250	14.250	3,385,799
2026-01-26	14.840	14.880	13.940	14.180	14.180	3,974,290
2026-01-23	14.580	14.850	14.540	14.810	14.810	2,577,637
2026-01-22	14.610	14.710	14.420	14.600	14.600	2,553,815
2026-01-21	14.350	14.670	14.210	14.600	14.600	2,675,213
2026-01-20	14.600	14.700	14.210	14.340	14.340	3,016,149

← NewerPage 3 of 21 · 1,212 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.