Roshow Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.780 | 5.930 | 5.780 | 5.930 | 5.930 | 40,857,332 |
| 2024-04-26 | 5.630 | 5.800 | 5.590 | 5.770 | 5.770 | 40,146,889 |
| 2024-04-25 | 5.560 | 5.650 | 5.530 | 5.610 | 5.610 | 19,546,730 |
| 2024-04-24 | 5.500 | 5.640 | 5.450 | 5.600 | 5.600 | 23,433,244 |
| 2024-04-23 | 5.520 | 5.580 | 5.460 | 5.500 | 5.500 | 16,155,364 |
| 2024-04-22 | 5.490 | 5.610 | 5.440 | 5.530 | 5.530 | 21,575,751 |
| 2024-04-19 | 5.480 | 5.640 | 5.460 | 5.560 | 5.560 | 36,601,107 |
| 2024-04-18 | 5.750 | 5.810 | 5.540 | 5.570 | 5.570 | 49,419,651 |
| 2024-04-17 | 5.200 | 5.480 | 5.200 | 5.470 | 5.470 | 35,928,402 |
| 2024-04-16 | 5.470 | 5.550 | 5.140 | 5.150 | 5.150 | 44,005,242 |
| 2024-04-15 | 5.480 | 5.880 | 5.290 | 5.580 | 5.580 | 64,023,428 |
| 2024-04-12 | 5.570 | 5.630 | 5.460 | 5.470 | 5.470 | 16,517,800 |
| 2024-04-11 | 5.560 | 5.670 | 5.510 | 5.610 | 5.610 | 17,886,900 |
| 2024-04-10 | 5.680 | 5.720 | 5.520 | 5.580 | 5.580 | 20,418,049 |
| 2024-04-09 | 5.550 | 5.740 | 5.540 | 5.720 | 5.720 | 21,677,528 |
| 2024-04-08 | 5.710 | 5.740 | 5.550 | 5.550 | 5.550 | 19,321,704 |
| 2024-04-03 | 5.710 | 5.730 | 5.640 | 5.700 | 5.700 | 16,879,604 |
| 2024-04-02 | 5.770 | 5.790 | 5.640 | 5.740 | 5.740 | 18,717,466 |
| 2024-04-01 | 5.480 | 5.780 | 5.480 | 5.770 | 5.770 | 32,512,664 |
| 2024-03-29 | 5.480 | 5.520 | 5.400 | 5.480 | 5.480 | 8,150,700 |
| 2024-03-28 | 5.380 | 5.600 | 5.360 | 5.460 | 5.460 | 20,867,597 |
| 2024-03-27 | 5.650 | 5.660 | 5.370 | 5.380 | 5.380 | 23,372,621 |
| 2024-03-26 | 5.610 | 5.710 | 5.560 | 5.650 | 5.650 | 21,786,052 |
| 2024-03-25 | 5.720 | 5.780 | 5.610 | 5.610 | 5.610 | 22,154,658 |
| 2024-03-22 | 5.890 | 5.910 | 5.720 | 5.740 | 5.740 | 23,365,153 |
| 2024-03-21 | 5.880 | 5.930 | 5.810 | 5.840 | 5.840 | 23,673,298 |
| 2024-03-20 | 5.860 | 5.930 | 5.860 | 5.890 | 5.890 | 17,939,342 |
| 2024-03-19 | 5.910 | 5.950 | 5.860 | 5.860 | 5.860 | 21,411,439 |
| 2024-03-18 | 5.820 | 5.910 | 5.820 | 5.910 | 5.910 | 27,255,831 |
| 2024-03-15 | 5.720 | 5.800 | 5.690 | 5.800 | 5.800 | 18,308,503 |
| 2024-03-14 | 5.820 | 5.830 | 5.680 | 5.740 | 5.740 | 24,394,543 |
| 2024-03-13 | 5.760 | 5.820 | 5.720 | 5.820 | 5.820 | 25,421,003 |
| 2024-03-12 | 5.750 | 5.820 | 5.710 | 5.760 | 5.760 | 27,270,709 |
| 2024-03-11 | 5.610 | 5.750 | 5.580 | 5.740 | 5.740 | 31,477,958 |
| 2024-03-08 | 5.530 | 5.620 | 5.510 | 5.580 | 5.580 | 17,049,600 |
| 2024-03-07 | 5.660 | 5.700 | 5.530 | 5.530 | 5.530 | 27,509,704 |
| 2024-03-06 | 5.550 | 5.750 | 5.530 | 5.660 | 5.660 | 29,528,704 |
| 2024-03-05 | 5.640 | 5.680 | 5.550 | 5.580 | 5.580 | 28,368,104 |
| 2024-03-04 | 5.770 | 5.820 | 5.570 | 5.680 | 5.680 | 39,999,433 |
| 2024-03-01 | 5.600 | 5.950 | 5.590 | 5.780 | 5.780 | 67,382,123 |
| 2024-02-29 | 5.360 | 5.600 | 5.340 | 5.600 | 5.600 | 34,510,104 |
| 2024-02-28 | 5.700 | 5.830 | 5.340 | 5.340 | 5.340 | 49,688,850 |
| 2024-02-27 | 5.430 | 5.670 | 5.410 | 5.670 | 5.670 | 29,150,931 |
| 2024-02-26 | 5.440 | 5.560 | 5.370 | 5.480 | 5.480 | 31,141,995 |
| 2024-02-23 | 5.290 | 5.420 | 5.250 | 5.400 | 5.400 | 30,127,788 |
| 2024-02-22 | 5.200 | 5.300 | 5.190 | 5.270 | 5.270 | 20,285,306 |
| 2024-02-21 | 5.100 | 5.380 | 5.060 | 5.210 | 5.210 | 32,021,600 |
| 2024-02-20 | 5.180 | 5.180 | 5.060 | 5.130 | 5.130 | 19,574,296 |
| 2024-02-19 | 5.310 | 5.340 | 5.100 | 5.170 | 5.170 | 29,130,015 |
| 2024-02-08 | 5.030 | 5.290 | 4.990 | 5.190 | 5.190 | 39,922,298 |
| 2024-02-07 | 4.670 | 5.040 | 4.670 | 4.940 | 4.940 | 44,244,642 |
| 2024-02-06 | 4.350 | 4.780 | 4.310 | 4.740 | 4.740 | 50,230,432 |
| 2024-02-05 | 4.780 | 4.780 | 4.340 | 4.350 | 4.350 | 41,970,492 |
| 2024-02-02 | 5.100 | 5.250 | 4.650 | 4.820 | 4.820 | 45,028,634 |
| 2024-02-01 | 5.060 | 5.470 | 4.930 | 5.140 | 5.140 | 32,505,092 |
| 2024-01-31 | 5.460 | 5.540 | 5.130 | 5.140 | 5.140 | 36,636,816 |
| 2024-01-30 | 5.380 | 5.810 | 5.320 | 5.580 | 5.580 | 38,151,066 |
| 2024-01-29 | 5.560 | 5.610 | 5.400 | 5.420 | 5.420 | 15,734,412 |
| 2024-01-26 | 5.590 | 5.620 | 5.530 | 5.560 | 5.560 | 14,733,000 |
| 2024-01-25 | 5.480 | 5.600 | 5.420 | 5.600 | 5.600 | 17,723,685 |
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.