Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,142.43 -4.43 (-0.05%) Bitcoin USD
65,861.20 -460.63 (-0.69%) CMC Crypto 200
1,368.97 -19.19 (-1.38%)
RoboTechnik Intelligent Technology Co., LTD (300757.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 86.30 | 92.80 | 89.17 | 89.85 | 89.85 | 6,886,335 |
| 14 Jun 2024 | 86.30 | 91.96 | 85.16 | 90.63 | 90.63 | 11,584,372 |
| 13 Jun 2024 | 86.03 | 88.24 | 84.53 | 85.68 | 85.68 | 6,192,259 |
| 13 Jun 2024 | 0.18 Dividend | |||||
| 13 Jun 2024 | 1.4:1 Stock split | |||||
| 12 Jun 2024 | 78.24 | 89.79 | 78.24 | 86.89 | 86.71 | 9,861,961 |
| 11 Jun 2024 | 76.34 | 80.27 | 76.34 | 79.39 | 79.23 | 3,841,258 |
| 07 Jun 2024 | 78.21 | 79.14 | 75.71 | 77.14 | 76.98 | 4,365,772 |
| 06 Jun 2024 | 81.34 | 83.01 | 77.77 | 78.23 | 78.07 | 6,230,887 |
| 05 Jun 2024 | 81.32 | 82.06 | 79.99 | 80.04 | 79.88 | 3,261,396 |
| 04 Jun 2024 | 83.96 | 84.21 | 79.64 | 80.96 | 80.79 | 7,444,852 |
| 03 Jun 2024 | 84.64 | 87.86 | 84.43 | 84.90 | 84.72 | 6,791,814 |
| 31 May 2024 | 83.68 | 86.99 | 83.57 | 85.03 | 84.85 | 5,166,180 |
| 30 May 2024 | 88.03 | 88.46 | 84.30 | 84.36 | 84.18 | 7,093,319 |
| 29 May 2024 | 86.43 | 91.99 | 83.63 | 89.32 | 89.14 | 10,796,781 |
| 28 May 2024 | 81.44 | 88.21 | 80.81 | 84.29 | 84.11 | 7,751,052 |
| 27 May 2024 | 84.91 | 86.11 | 80.74 | 81.99 | 81.82 | 8,771,973 |
| 24 May 2024 | 89.86 | 93.56 | 85.83 | 86.11 | 85.93 | 10,538,514 |
| 23 May 2024 | 90.71 | 93.91 | 87.29 | 91.49 | 91.30 | 10,533,094 |
| 22 May 2024 | 88.66 | 90.04 | 87.87 | 89.79 | 89.60 | 5,717,854 |
| 21 May 2024 | 93.00 | 94.28 | 87.59 | 89.36 | 89.17 | 10,049,020 |
| 20 May 2024 | 92.96 | 95.71 | 92.21 | 93.51 | 93.31 | 9,670,679 |
| 17 May 2024 | 88.01 | 96.21 | 88.00 | 94.86 | 94.66 | 13,637,079 |
| 16 May 2024 | 86.98 | 92.14 | 84.22 | 90.82 | 90.63 | 14,259,896 |
| 15 May 2024 | 82.14 | 87.84 | 82.04 | 84.21 | 84.03 | 11,282,381 |
| 14 May 2024 | 80.93 | 83.25 | 79.64 | 81.95 | 81.78 | 8,414,212 |
| 13 May 2024 | 78.21 | 83.18 | 77.92 | 81.57 | 81.40 | 9,718,170 |
| 10 May 2024 | 79.29 | 79.29 | 77.05 | 78.21 | 78.05 | 6,682,830 |
| 09 May 2024 | 81.71 | 82.13 | 78.61 | 79.73 | 79.56 | 7,081,282 |
| 08 May 2024 | 81.43 | 83.37 | 79.97 | 81.71 | 81.55 | 7,436,492 |
| 07 May 2024 | 84.92 | 85.14 | 80.44 | 82.51 | 82.34 | 10,906,277 |
| 06 May 2024 | 95.43 | 95.43 | 79.30 | 83.07 | 82.90 | 20,329,566 |
| 30 Apr 2024 | 91.79 | 96.41 | 91.51 | 93.57 | 93.38 | 9,434,091 |
| 29 Apr 2024 | 91.79 | 97.37 | 91.43 | 94.07 | 93.88 | 14,423,213 |
| 26 Apr 2024 | 80.01 | 93.57 | 78.57 | 92.14 | 91.95 | 20,902,252 |
| 25 Apr 2024 | 78.55 | 80.36 | 77.50 | 78.29 | 78.12 | 11,423,855 |
| 24 Apr 2024 | 72.14 | 82.89 | 71.19 | 81.58 | 81.41 | 16,464,466 |
| 23 Apr 2024 | 74.11 | 75.27 | 71.34 | 71.63 | 71.48 | 7,424,625 |
| 22 Apr 2024 | 69.99 | 75.05 | 69.49 | 72.21 | 72.06 | 9,183,300 |
| 19 Apr 2024 | 75.81 | 76.79 | 71.43 | 73.82 | 73.67 | 9,363,970 |
| 18 Apr 2024 | 73.21 | 78.33 | 71.51 | 75.81 | 75.65 | 11,353,693 |
| 17 Apr 2024 | 73.88 | 77.01 | 72.07 | 77.01 | 76.85 | 11,116,151 |
| 16 Apr 2024 | 73.95 | 76.07 | 70.73 | 71.05 | 70.90 | 10,312,722 |
| 15 Apr 2024 | 79.82 | 81.34 | 73.44 | 75.24 | 75.09 | 12,483,128 |
| 12 Apr 2024 | 77.99 | 82.77 | 77.93 | 79.68 | 79.51 | 12,600,817 |
| 11 Apr 2024 | 78.92 | 79.49 | 76.86 | 76.86 | 76.70 | 7,260,386 |
| 10 Apr 2024 | 80.14 | 81.79 | 76.43 | 77.91 | 77.75 | 8,609,512 |
| 09 Apr 2024 | 78.82 | 81.51 | 76.71 | 80.14 | 79.98 | 12,152,212 |
| 08 Apr 2024 | 85.16 | 85.43 | 79.77 | 80.34 | 80.18 | 16,884,393 |
| 03 Apr 2024 | 87.86 | 91.27 | 84.76 | 87.71 | 87.53 | 18,357,777 |
| 02 Apr 2024 | 104.29 | 105.71 | 84.89 | 84.89 | 84.72 | 26,594,978 |
| 01 Apr 2024 | 114.95 | 116.66 | 101.43 | 106.11 | 105.89 | 17,026,182 |
| 29 Mar 2024 | 102.92 | 109.20 | 101.79 | 111.06 | 110.83 | 10,256,717 |
| 28 Mar 2024 | 96.79 | 101.77 | 95.79 | 100.66 | 100.46 | 15,906,723 |
| 27 Mar 2024 | 96.50 | 99.62 | 91.43 | 98.50 | 98.30 | 17,515,680 |
| 26 Mar 2024 | 98.94 | 101.21 | 91.93 | 95.00 | 94.80 | 18,747,800 |
| 25 Mar 2024 | 99.29 | 102.13 | 99.29 | 99.71 | 99.51 | 9,859,411 |
| 22 Mar 2024 | 99.99 | 102.00 | 97.86 | 100.19 | 99.98 | 11,975,537 |
| 21 Mar 2024 | 94.30 | 105.45 | 93.57 | 100.16 | 99.95 | 20,608,205 |
| 20 Mar 2024 | 92.55 | 94.99 | 91.26 | 94.99 | 94.80 | 11,883,916 |
| 19 Mar 2024 | 90.70 | 93.49 | 87.16 | 92.39 | 92.20 | 16,044,095 |
| 18 Mar 2024 | 93.00 | 94.64 | 91.14 | 92.43 | 92.24 | 14,689,703 |
| 15 Mar 2024 | 91.07 | 94.69 | 90.22 | 94.07 | 93.88 | 16,215,178 |
| 14 Mar 2024 | 89.29 | 95.36 | 88.21 | 92.21 | 92.02 | 16,991,886 |
| 13 Mar 2024 | 96.36 | 97.68 | 90.71 | 91.07 | 90.88 | 21,154,910 |
| 12 Mar 2024 | 91.43 | 95.41 | 86.43 | 93.39 | 93.20 | 20,587,701 |
| 11 Mar 2024 | 87.93 | 93.00 | 87.03 | 92.36 | 92.17 | 17,037,245 |
| 08 Mar 2024 | 91.64 | 96.64 | 86.79 | 92.54 | 92.34 | 22,207,778 |
| 07 Mar 2024 | 88.57 | 91.43 | 85.09 | 89.15 | 88.97 | 18,917,595 |
| 06 Mar 2024 | 78.21 | 91.71 | 77.86 | 87.77 | 87.59 | 23,788,905 |
| 05 Mar 2024 | 79.29 | 81.05 | 75.50 | 77.77 | 77.61 | 21,460,608 |
| 04 Mar 2024 | 72.77 | 80.74 | 69.91 | 80.74 | 80.58 | 25,100,059 |
| 01 Mar 2024 | 60.36 | 70.19 | 59.21 | 67.29 | 67.15 | 21,671,143 |
| 29 Feb 2024 | 53.00 | 60.71 | 52.86 | 58.49 | 58.37 | 15,022,877 |
| 28 Feb 2024 | 54.29 | 59.29 | 50.72 | 50.72 | 50.62 | 13,042,197 |
| 27 Feb 2024 | 47.50 | 55.03 | 46.56 | 52.07 | 51.96 | 11,536,491 |
| 26 Feb 2024 | 45.04 | 49.69 | 44.61 | 48.43 | 48.33 | 10,291,766 |
| 23 Feb 2024 | 48.06 | 50.51 | 46.62 | 46.81 | 46.71 | 11,736,688 |
| 22 Feb 2024 | 46.97 | 47.21 | 44.75 | 46.05 | 45.95 | 9,250,904 |
| 21 Feb 2024 | 47.14 | 47.14 | 44.51 | 45.20 | 45.11 | 12,644,769 |
| 20 Feb 2024 | 44.29 | 49.29 | 42.59 | 49.29 | 49.18 | 10,794,163 |
| 19 Feb 2024 | 37.51 | 41.79 | 37.50 | 41.07 | 40.99 | 9,004,720 |
| 08 Feb 2024 | 32.04 | 35.95 | 31.91 | 35.50 | 35.43 | 6,773,050 |
| 07 Feb 2024 | 32.29 | 34.75 | 30.99 | 31.79 | 31.72 | 6,708,291 |
| 06 Feb 2024 | 30.10 | 33.04 | 28.31 | 32.18 | 32.11 | 6,784,041 |
| 05 Feb 2024 | 33.81 | 33.88 | 29.49 | 30.56 | 30.49 | 6,504,255 |
| 02 Feb 2024 | 37.20 | 37.70 | 32.79 | 33.89 | 33.82 | 6,622,700 |
| 01 Feb 2024 | 35.30 | 38.43 | 35.00 | 37.11 | 37.04 | 4,899,160 |
| 31 Jan 2024 | 38.50 | 38.89 | 36.01 | 36.12 | 36.05 | 4,081,742 |
| 30 Jan 2024 | 39.91 | 40.34 | 38.54 | 38.54 | 38.46 | 3,046,033 |
| 29 Jan 2024 | 43.93 | 44.15 | 37.14 | 40.00 | 39.92 | 5,123,986 |
| 26 Jan 2024 | 45.08 | 45.26 | 43.29 | 43.58 | 43.49 | 2,960,160 |
| 25 Jan 2024 | 44.64 | 46.21 | 44.04 | 45.32 | 45.23 | 4,120,132 |
| 24 Jan 2024 | 46.07 | 46.71 | 43.04 | 44.88 | 44.79 | 3,820,476 |
| 23 Jan 2024 | 44.29 | 47.19 | 43.58 | 46.00 | 45.90 | 4,560,626 |
| 22 Jan 2024 | 46.79 | 48.26 | 43.57 | 44.29 | 44.19 | 4,516,202 |
| 19 Jan 2024 | 51.01 | 51.62 | 45.92 | 46.06 | 45.97 | 5,142,982 |
| 18 Jan 2024 | 47.71 | 52.15 | 47.29 | 50.74 | 50.64 | 5,762,976 |
| 17 Jan 2024 | 49.61 | 50.36 | 48.57 | 48.57 | 48.47 | 1,578,920 |
| 16 Jan 2024 | 50.49 | 50.49 | 48.61 | 49.66 | 49.56 | 1,768,068 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.