ROPEOK Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 12.150 | 12.150 | 11.540 | 11.650 | 11.650 | 2,443,175 |
| 2026-10-21 | 12.300 | 12.440 | 12.010 | 12.090 | 12.090 | 1,646,611 |
| 2026-10-20 | 11.940 | 12.350 | 11.760 | 12.210 | 12.210 | 2,445,048 |
| 2026-10-19 | 11.830 | 12.100 | 11.310 | 11.870 | 11.870 | 2,949,320 |
| 2026-10-16 | 12.190 | 12.410 | 11.780 | 11.880 | 11.880 | 2,411,086 |
| 2026-10-15 | 12.280 | 12.420 | 11.950 | 12.090 | 12.090 | 3,123,228 |
| 2026-10-14 | 12.790 | 12.950 | 12.540 | 12.590 | 12.590 | 2,166,332 |
| 2026-10-13 | 12.630 | 13.030 | 11.960 | 12.850 | 12.850 | 2,857,998 |
| 2026-10-12 | 13.130 | 13.180 | 12.500 | 12.590 | 12.590 | 2,839,639 |
| 2026-10-09 | 13.090 | 13.100 | 12.130 | 12.930 | 12.930 | 3,534,644 |
| 2026-10-08 | 13.520 | 13.940 | 12.790 | 13.040 | 13.040 | 3,324,593 |
| 2026-09-30 | 14.060 | 14.280 | 13.530 | 13.530 | 13.530 | 2,566,164 |
| 2026-09-29 | 13.750 | 14.180 | 13.600 | 14.060 | 14.060 | 2,376,188 |
| 2026-09-28 | 14.470 | 14.610 | 13.560 | 13.760 | 13.760 | 3,152,979 |
| 2026-09-24 | 14.750 | 15.180 | 14.410 | 14.470 | 14.470 | 3,005,167 |
| 2026-09-23 | 14.900 | 14.950 | 14.140 | 14.840 | 14.840 | 2,293,909 |
| 2026-09-22 | 14.850 | 15.090 | 14.730 | 14.900 | 14.900 | 2,294,349 |
| 2026-09-21 | 14.970 | 15.120 | 14.780 | 14.860 | 14.860 | 2,642,536 |
Page 1 of 1 · 18 trading days
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.