ROPEOK Technology Group Co Ltd historical data

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

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
2026-09-18	14.460	15.130	14.340	14.900	14.900	3,374,822
2026-09-17	14.780	14.780	14.280	14.320	14.320	3,038,148
2026-09-16	13.670	14.960	13.520	14.710	14.710	5,497,519
2026-09-15	13.860	14.500	13.710	13.730	13.730	2,849,234
2026-09-14	14.200	14.500	13.780	13.860	13.860	3,097,451
2026-09-11	15.090	15.140	13.800	14.220	14.220	4,398,279
2026-09-10	14.340	15.050	14.210	14.980	14.980	4,244,764
2026-09-09	14.070	14.980	14.050	14.420	14.420	3,836,257
2026-09-08	14.550	14.700	13.950	14.200	14.200	4,873,119
2026-09-07	15.110	15.380	14.340	14.550	14.550	4,726,297
2026-09-04	15.540	15.580	15.090	15.300	15.300	3,249,895
2026-09-03	15.000	15.800	15.000	15.290	15.290	4,477,957
2026-09-02	15.660	15.660	14.940	15.040	15.040	4,873,912
2026-09-01	15.120	15.840	14.850	15.450	15.450	6,059,575
2026-08-31	13.850	15.500	13.850	15.210	15.210	6,851,750
2026-08-28	13.880	14.400	13.650	14.130	14.130	3,677,996
2026-08-27	13.760	14.040	13.600	13.830	13.830	2,806,980
2026-08-26	14.200	14.290	13.650	13.750	13.750	2,365,433
2026-08-25	14.270	14.570	13.860	14.250	14.250	2,956,954
2026-08-24	15.320	15.690	13.890	14.410	14.410	5,702,647
2026-08-21	15.330	15.560	15.040	15.390	15.390	3,438,502
2026-08-20	14.140	15.700	14.010	15.410	15.410	7,485,666
2026-08-19	14.790	14.970	13.670	13.880	13.880	3,624,920
2026-08-18	15.450	15.500	14.660	14.930	14.930	2,992,649
2026-08-17	15.150	15.860	15.150	15.540	15.540	3,064,535
2026-08-14	14.900	15.490	14.770	15.180	15.180	2,332,130
2026-08-13	15.060	15.330	14.750	14.880	14.880	2,883,293
2026-08-12	14.740	15.260	14.740	14.920	14.920	2,816,496
2026-08-11	14.630	14.900	14.130	14.740	14.740	3,349,696
2026-08-10	14.160	14.650	13.860	14.520	14.520	3,520,542
2026-08-07	14.030	14.210	13.390	14.190	14.190	3,372,485
2026-08-06	13.620	14.130	13.530	14.030	14.030	3,408,469
2026-08-05	13.010	13.860	13.010	13.720	13.720	4,387,334
2026-08-04	12.540	13.480	12.530	13.320	13.320	4,347,208
2026-08-03	12.320	12.790	12.110	12.390	12.390	2,946,198
2026-07-31	11.860	12.540	11.860	12.260	12.260	2,809,276
2026-07-30	12.070	12.310	11.510	11.590	11.590	3,477,425
2026-07-29	12.180	12.400	11.800	12.070	12.070	2,530,805
2026-07-28	12.230	12.750	12.020	12.110	12.110	2,423,587
2026-07-27	13.010	13.040	12.330	12.620	12.620	3,382,393
2026-07-24	13.000	13.310	12.630	12.850	12.850	2,808,208
2026-07-23	12.850	13.330	12.120	13.180	13.180	4,923,431

Page 1 of 5 · 244 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.