Roshow Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.480	5.600	5.420	5.600	5.600	17,723,685
2024-01-24	5.470	5.520	5.250	5.480	5.480	19,977,667
2024-01-23	5.300	5.460	5.220	5.440	5.440	25,686,820
2024-01-22	5.670	5.690	5.230	5.260	5.260	22,571,875
2024-01-19	5.770	5.840	5.670	5.670	5.670	14,487,642
2024-01-18	5.800	5.830	5.590	5.770	5.770	25,597,766
2024-01-17	6.000	6.000	5.830	5.830	5.830	13,267,580
2024-01-16	5.970	6.050	5.890	6.010	6.010	16,471,670
2024-01-15	5.960	6.040	5.930	5.990	5.990	12,697,558
2024-01-12	5.980	6.090	5.980	6.000	6.000	16,291,993
2024-01-11	5.880	6.030	5.870	6.010	6.010	16,399,477
2024-01-10	5.890	5.980	5.780	5.910	5.910	16,389,056
2024-01-09	5.880	5.990	5.840	5.900	5.900	16,554,524
2024-01-08	5.940	5.990	5.850	5.860	5.860	17,643,766
2024-01-05	6.080	6.130	5.950	5.970	5.970	14,965,907
2024-01-04	6.160	6.160	6.050	6.070	6.070	12,510,781
2024-01-03	6.160	6.200	6.100	6.150	6.150	14,115,462
2024-01-02	6.190	6.220	6.170	6.170	6.170	14,179,446
2023-12-29	6.180	6.210	6.150	6.200	6.200	21,193,684
2023-12-28	5.950	6.220	5.920	6.180	6.180	36,498,914
2023-12-27	5.990	6.000	5.920	5.950	5.950	11,909,119
2023-12-26	6.010	6.040	5.940	5.960	5.960	13,901,847
2023-12-25	5.990	6.090	5.960	6.050	6.050	13,454,400
2023-12-22	6.040	6.050	5.910	5.980	5.980	18,366,198
2023-12-21	5.980	6.050	5.890	6.040	6.040	24,409,276
2023-12-20	6.160	6.170	6.000	6.000	6.000	18,376,362
2023-12-19	6.150	6.220	6.110	6.150	6.150	14,400,374
2023-12-18	6.280	6.300	6.130	6.140	6.140	24,513,424
2023-12-15	6.330	6.380	6.260	6.280	6.280	16,754,600
2023-12-14	6.390	6.420	6.320	6.320	6.320	14,419,793
2023-12-13	6.420	6.440	6.350	6.360	6.360	16,299,696
2023-12-12	6.380	6.440	6.370	6.410	6.410	13,964,022
2023-12-11	6.330	6.420	6.280	6.420	6.420	19,529,239
2023-12-08	6.410	6.450	6.340	6.340	6.340	20,547,730
2023-12-07	6.500	6.500	6.390	6.410	6.410	20,995,098
2023-12-06	6.410	6.530	6.400	6.500	6.500	19,008,477
2023-12-05	6.470	6.550	6.420	6.420	6.420	23,686,011
2023-12-04	6.650	6.660	6.540	6.550	6.550	30,932,025
2023-12-01	6.640	6.710	6.500	6.670	6.670	40,441,644
2023-11-30	6.850	6.980	6.690	6.780	6.780	63,295,546
2023-11-29	6.660	7.290	6.660	6.970	6.970	107,139,944
2023-11-28	6.620	6.720	6.590	6.700	6.700	17,216,318
2023-11-27	6.650	6.700	6.600	6.620	6.620	15,299,569
2023-11-24	6.760	6.760	6.630	6.650	6.650	17,833,500
2023-11-23	6.700	6.790	6.670	6.770	6.770	15,842,606
2023-11-22	6.820	6.890	6.720	6.720	6.720	25,179,200
2023-11-21	6.940	7.070	6.850	6.860	6.860	40,711,084
2023-11-20	6.910	6.960	6.880	6.950	6.950	17,969,103
2023-11-17	6.850	6.930	6.840	6.910	6.910	16,762,192
2023-11-16	6.920	6.940	6.860	6.870	6.870	21,597,196
2023-11-15	6.980	7.020	6.940	6.960	6.960	28,986,226
2023-11-14	6.900	6.940	6.850	6.930	6.930	21,483,079
2023-11-13	6.810	6.920	6.800	6.900	6.900	23,233,999
2023-11-10	6.820	6.860	6.760	6.790	6.790	15,935,850
2023-11-09	6.850	6.900	6.790	6.800	6.800	18,946,400
2023-11-08	6.900	6.900	6.790	6.850	6.850	22,449,505
2023-11-07	6.860	6.930	6.820	6.900	6.900	21,955,340
2023-11-06	6.760	6.890	6.750	6.870	6.870	29,543,111
2023-11-03	6.610	6.760	6.600	6.740	6.740	20,552,458
2023-11-02	6.730	6.740	6.610	6.610	6.610	18,260,663

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.