Roshow Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.250 | 5.310 | 5.220 | 5.260 | 5.260 | 19,004,948 |
| 2024-07-25 | 5.200 | 5.310 | 5.180 | 5.240 | 5.240 | 22,495,004 |
| 2024-07-24 | 5.200 | 5.340 | 5.190 | 5.250 | 5.250 | 34,809,251 |
| 2024-07-23 | 5.250 | 5.330 | 5.200 | 5.200 | 5.200 | 26,779,876 |
| 2024-07-22 | 5.180 | 5.290 | 5.160 | 5.250 | 5.250 | 26,507,800 |
| 2024-07-19 | 5.060 | 5.210 | 5.050 | 5.200 | 5.200 | 27,518,637 |
| 2024-07-18 | 5.030 | 5.100 | 4.950 | 5.080 | 5.080 | 25,884,900 |
| 2024-07-17 | 4.930 | 5.130 | 4.930 | 5.080 | 5.080 | 48,396,234 |
| 2024-07-16 | 4.870 | 4.920 | 4.830 | 4.910 | 4.910 | 15,520,126 |
| 2024-07-15 | 4.970 | 4.990 | 4.860 | 4.870 | 4.870 | 17,548,917 |
| 2024-07-12 | 4.910 | 5.010 | 4.890 | 4.990 | 4.990 | 26,795,500 |
| 2024-07-11 | 4.940 | 4.960 | 4.840 | 4.930 | 4.930 | 32,684,823 |
| 2024-07-10 | 4.800 | 5.000 | 4.790 | 4.800 | 4.800 | 42,714,525 |
| 2024-07-09 | 4.560 | 4.690 | 4.480 | 4.680 | 4.680 | 19,056,703 |
| 2024-07-08 | 4.700 | 4.710 | 4.540 | 4.550 | 4.550 | 17,601,976 |
| 2024-07-05 | 4.680 | 4.760 | 4.630 | 4.730 | 4.730 | 10,555,508 |
| 2024-07-04 | 4.820 | 4.840 | 4.680 | 4.710 | 4.710 | 14,294,800 |
| 2024-07-03 | 4.840 | 4.850 | 4.770 | 4.820 | 4.820 | 11,046,100 |
| 2024-07-02 | 4.830 | 4.870 | 4.800 | 4.830 | 4.830 | 12,503,831 |
| 2024-07-01 | 4.820 | 4.860 | 4.730 | 4.830 | 4.830 | 12,978,347 |
| 2024-06-28 | 4.690 | 4.870 | 4.690 | 4.800 | 4.800 | 16,500,896 |
| 2024-06-27 | 4.840 | 4.860 | 4.720 | 4.730 | 4.730 | 14,163,307 |
| 2024-06-26 | 4.740 | 4.850 | 4.670 | 4.850 | 4.850 | 17,609,900 |
| 2024-06-25 | 4.760 | 4.830 | 4.710 | 4.740 | 4.740 | 16,902,800 |
| 2024-06-24 | 4.930 | 4.940 | 4.710 | 4.730 | 4.730 | 23,955,805 |
| 2024-06-21 | 5.030 | 5.090 | 4.960 | 4.960 | 4.960 | 16,610,300 |
| 2024-06-20 | 5.190 | 5.220 | 5.010 | 5.040 | 5.040 | 19,816,000 |
| 2024-06-19 | 5.300 | 5.310 | 5.190 | 5.190 | 5.190 | 14,828,200 |
| 2024-06-18 | 5.170 | 5.290 | 5.150 | 5.280 | 5.280 | 16,851,900 |
| 2024-06-17 | 5.200 | 5.210 | 5.120 | 5.180 | 5.180 | 19,212,150 |
| 2024-06-14 | 5.180 | 5.220 | 5.120 | 5.180 | 5.180 | 18,173,092 |
| 2024-06-13 | 5.250 | 5.280 | 5.190 | 5.200 | 5.200 | 14,940,500 |
| 2024-06-12 | 5.280 | 5.320 | 5.240 | 5.250 | 5.250 | 14,986,649 |
| 2024-06-11 | 5.160 | 5.280 | 5.070 | 5.270 | 5.270 | 18,127,835 |
| 2024-06-07 | 5.150 | 5.210 | 5.080 | 5.150 | 5.150 | 16,916,312 |
| 2024-06-06 | 5.250 | 5.410 | 5.080 | 5.120 | 5.120 | 26,702,941 |
| 2024-06-05 | 5.360 | 5.410 | 5.260 | 5.270 | 5.270 | 11,661,169 |
| 2024-06-04 | 5.350 | 5.400 | 5.250 | 5.360 | 5.360 | 14,209,650 |
| 2024-06-03 | 5.520 | 5.560 | 5.350 | 5.380 | 5.380 | 21,290,335 |
| 2024-05-31 | 5.470 | 5.540 | 5.470 | 5.520 | 5.520 | 14,037,735 |
| 2024-05-30 | 5.470 | 5.530 | 5.420 | 5.470 | 5.470 | 16,645,510 |
| 2024-05-29 | 5.430 | 5.630 | 5.410 | 5.520 | 5.520 | 22,882,453 |
| 2024-05-28 | 5.500 | 5.730 | 5.460 | 5.530 | 5.530 | 32,280,409 |
| 2024-05-27 | 5.440 | 5.510 | 5.380 | 5.500 | 5.500 | 15,498,730 |
| 2024-05-24 | 5.480 | 5.540 | 5.450 | 5.450 | 5.450 | 14,661,449 |
| 2024-05-23 | 5.680 | 5.680 | 5.440 | 5.460 | 5.460 | 27,062,050 |
| 2024-05-22 | 5.570 | 5.710 | 5.540 | 5.680 | 5.680 | 26,767,162 |
| 2024-05-21 | 5.640 | 5.650 | 5.530 | 5.560 | 5.560 | 18,760,334 |
| 2024-05-20 | 5.670 | 5.740 | 5.650 | 5.660 | 5.660 | 15,427,317 |
| 2024-05-17 | 5.570 | 5.690 | 5.530 | 5.680 | 5.680 | 16,878,067 |
| 2024-05-16 | 5.630 | 5.680 | 5.580 | 5.580 | 5.580 | 15,655,153 |
| 2024-05-15 | 5.710 | 5.750 | 5.630 | 5.640 | 5.640 | 17,198,110 |
| 2024-05-14 | 5.710 | 5.810 | 5.700 | 5.730 | 5.730 | 15,207,182 |
| 2024-05-13 | 5.810 | 5.830 | 5.730 | 5.750 | 5.750 | 25,083,834 |
| 2024-05-10 | 6.000 | 6.000 | 5.810 | 5.870 | 5.870 | 31,060,495 |
| 2024-05-09 | 5.770 | 5.890 | 5.760 | 5.860 | 5.860 | 23,876,250 |
| 2024-05-08 | 5.880 | 5.890 | 5.740 | 5.760 | 5.760 | 22,851,405 |
| 2024-05-07 | 5.900 | 5.940 | 5.850 | 5.880 | 5.880 | 23,979,450 |
| 2024-05-06 | 5.930 | 6.020 | 5.910 | 5.930 | 5.930 | 37,641,911 |
| 2024-04-30 | 5.930 | 5.940 | 5.820 | 5.860 | 5.860 | 25,167,195 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.