ROPEOK Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	15.100	16.250	14.400	14.520	14.520	8,853,135
2025-07-23	14.060	15.470	13.910	15.080	15.080	7,984,463
2025-07-22	14.300	14.500	14.000	14.070	14.070	5,181,211
2025-07-21	14.040	14.550	13.730	14.340	14.340	5,976,356
2025-07-18	13.090	14.120	13.090	13.980	13.980	7,846,614
2025-07-17	12.640	13.070	12.620	13.020	13.020	3,218,259
2025-07-16	12.880	12.940	12.610	12.640	12.640	2,185,581
2025-07-15	12.760	13.090	12.650	12.840	12.840	2,803,763
2025-07-14	12.590	12.920	12.500	12.880	12.880	3,095,932
2025-07-11	12.430	12.630	12.420	12.610	12.610	1,808,795
2025-07-10	12.550	12.650	12.360	12.520	12.520	1,905,345
2025-07-09	12.710	12.830	12.510	12.560	12.560	1,934,677
2025-07-08	12.690	12.790	12.590	12.700	12.700	1,902,416
2025-07-07	12.450	12.780	12.450	12.690	12.690	2,185,146
2025-07-04	12.910	12.910	12.540	12.580	12.580	3,393,540
2025-07-03	12.980	13.300	12.810	12.850	12.850	4,477,280
2025-07-02	12.810	13.300	12.810	13.010	13.010	3,980,167
2025-07-01	13.290	13.310	12.580	12.930	12.930	6,346,679
2025-06-30	13.210	13.400	13.100	13.300	13.300	5,219,867
2025-06-27	13.520	13.840	13.210	13.230	13.230	5,878,248
2025-06-26	14.370	14.370	13.340	13.690	13.690	10,157,470
2025-06-25	12.800	14.450	12.670	14.130	14.130	13,162,772
2025-06-24	12.650	13.040	12.620	12.800	12.800	7,210,482
2025-06-23	12.320	13.250	12.250	12.970	12.970	9,156,496
2025-06-20	12.800	12.880	12.100	12.120	12.120	7,034,170
2025-06-19	12.620	13.260	12.400	13.100	13.100	10,467,309
2025-06-18	11.950	13.450	11.850	12.830	12.830	14,657,218
2025-06-17	12.190	12.400	11.720	11.900	11.900	9,853,930
2025-06-16	11.660	12.800	11.450	12.430	12.430	14,893,808
2025-06-13	12.880	13.580	11.580	12.230	12.230	24,895,424
2025-06-12	10.210	12.010	9.960	12.010	12.010	14,738,002
2025-06-11	10.110	10.140	9.990	10.010	10.010	1,775,573
2025-06-10	10.340	10.390	9.990	9.990	9.990	3,605,073
2025-06-09	10.230	10.350	10.100	10.320	10.320	2,570,108
2025-06-06	10.080	10.200	9.980	10.170	10.170	2,395,662
2025-06-05	9.860	10.080	9.860	10.060	10.060	1,565,306
2025-06-04	9.880	10.040	9.810	9.850	9.850	1,175,928
2025-06-03	9.990	10.060	9.860	9.940	9.940	1,485,236
2025-05-30	10.050	10.090	9.880	9.950	9.950	1,493,157
2025-05-29	9.760	10.060	9.760	10.050	10.050	2,371,792
2025-05-28	9.950	10.020	9.730	9.820	9.820	940,737
2025-05-27	9.880	9.930	9.610	9.900	9.900	1,056,993
2025-05-26	9.830	9.940	9.740	9.880	9.880	1,058,862
2025-05-23	9.880	10.030	9.700	9.730	9.730	1,471,038
2025-05-22	9.940	10.170	9.860	9.860	9.860	1,118,983
2025-05-21	10.200	10.200	9.800	9.950	9.950	1,810,614
2025-05-20	10.170	10.210	10.010	10.140	10.140	1,395,796
2025-05-19	10.080	10.190	9.960	10.150	10.150	2,086,836
2025-05-16	9.760	10.110	9.600	10.090	10.090	2,090,061
2025-05-15	9.830	9.860	9.680	9.760	9.760	960,388
2025-05-14	10.010	10.110	9.730	9.830	9.830	1,843,127
2025-05-13	10.140	10.180	9.920	10.000	10.000	1,775,885
2025-05-12	10.030	10.220	10.020	10.090	10.090	1,899,078
2025-05-09	10.260	10.330	10.020	10.040	10.040	2,208,717
2025-05-08	10.000	10.230	10.000	10.120	10.120	3,035,217
2025-05-07	10.090	10.160	9.940	10.030	10.030	2,300,646
2025-05-06	9.860	10.140	9.860	10.000	10.000	3,953,634
2025-04-30	9.920	10.050	9.760	9.880	9.880	1,964,048
2025-04-29	9.850	9.930	9.660	9.840	9.840	2,680,024
2025-04-28	10.200	10.250	9.820	9.850	9.850	5,112,162

← NewerPage 6 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.