Roshow Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.760	6.810	6.690	6.710	6.710	18,625,595
2023-10-31	6.850	6.880	6.680	6.720	6.720	28,085,062
2023-10-30	6.700	6.860	6.670	6.860	6.860	30,074,900
2023-10-27	6.580	6.760	6.510	6.710	6.710	32,131,896
2023-10-26	6.470	6.620	6.380	6.610	6.610	32,249,901
2023-10-25	6.450	6.580	6.430	6.510	6.510	21,136,677
2023-10-24	6.390	6.450	6.280	6.430	6.430	25,023,690
2023-10-23	6.570	6.580	6.300	6.350	6.350	24,234,550
2023-10-20	6.500	6.680	6.350	6.540	6.540	24,440,439
2023-10-19	6.510	6.680	6.500	6.560	6.560	24,281,551
2023-10-18	6.710	6.720	6.540	6.550	6.550	20,445,103
2023-10-17	6.800	6.800	6.680	6.720	6.720	17,924,507
2023-10-16	6.940	6.960	6.740	6.780	6.780	29,193,313
2023-10-13	7.000	7.080	6.930	6.970	6.970	30,566,373
2023-10-12	7.060	7.080	7.010	7.040	7.040	39,375,998
2023-10-11	7.030	7.130	6.990	7.080	7.080	48,887,835
2023-10-10	7.000	7.040	6.930	6.990	6.990	38,820,104
2023-10-09	6.860	7.080	6.840	6.990	6.990	58,782,814
2023-09-28	6.980	7.120	6.810	6.910	6.910	125,174,187
2023-09-27	6.830	6.970	6.830	6.970	6.970	50,816,898
2023-09-26	6.280	6.410	6.200	6.340	6.340	25,423,707
2023-09-25	6.480	6.500	6.260	6.290	6.290	30,412,271
2023-09-22	6.350	6.500	6.330	6.490	6.490	18,371,839
2023-09-21	6.420	6.460	6.360	6.360	6.360	12,631,921
2023-09-20	6.450	6.530	6.420	6.420	6.420	11,035,150
2023-09-19	6.640	6.640	6.470	6.490	6.490	17,835,449
2023-09-18	6.590	6.720	6.540	6.640	6.640	14,080,500
2023-09-15	6.660	6.700	6.570	6.620	6.620	13,806,928
2023-09-14	6.710	6.720	6.600	6.630	6.630	14,697,293
2023-09-13	6.790	6.800	6.660	6.710	6.710	19,864,758
2023-09-12	6.790	6.830	6.770	6.810	6.810	12,782,822
2023-09-11	6.780	6.840	6.720	6.800	6.800	17,764,508
2023-09-08	6.730	6.840	6.700	6.780	6.780	13,152,955
2023-09-07	6.930	6.970	6.780	6.780	6.780	24,884,588
2023-09-06	6.850	7.020	6.800	7.000	7.000	27,532,886
2023-09-05	6.850	6.890	6.810	6.880	6.880	18,592,161
2023-09-04	6.740	6.850	6.720	6.850	6.850	19,910,221
2023-09-01	6.760	6.820	6.700	6.730	6.730	12,726,637
2023-08-31	6.770	6.800	6.730	6.750	6.750	15,503,418
2023-08-30	6.750	6.940	6.740	6.800	6.800	28,509,074
2023-08-29	6.550	6.740	6.500	6.730	6.730	27,838,778
2023-08-28	6.790	6.830	6.480	6.520	6.520	36,151,748
2023-08-25	6.500	6.550	6.350	6.430	6.430	27,487,407
2023-08-24	6.760	6.800	6.380	6.520	6.520	49,909,711
2023-08-23	6.870	6.920	6.770	6.850	6.850	16,459,907
2023-08-22	6.880	6.950	6.710	6.870	6.870	21,639,439
2023-08-21	6.920	6.960	6.870	6.870	6.870	13,420,580
2023-08-18	7.040	7.050	6.910	6.920	6.920	15,650,305
2023-08-17	6.920	7.040	6.850	7.030	7.030	16,632,746
2023-08-16	6.980	7.050	6.950	6.960	6.960	13,456,372
2023-08-15	7.120	7.120	6.940	7.010	7.010	19,197,095
2023-08-14	7.010	7.120	6.960	7.110	7.110	21,607,239
2023-08-11	7.250	7.270	7.070	7.070	7.070	28,299,162
2023-08-10	7.250	7.330	7.240	7.240	7.240	14,215,800
2023-08-09	7.290	7.340	7.260	7.290	7.290	12,530,500
2023-08-08	7.380	7.420	7.280	7.330	7.330	19,770,521
2023-08-07	7.370	7.430	7.360	7.370	7.370	15,072,564
2023-08-04	7.390	7.470	7.380	7.400	7.400	21,739,690
2023-08-03	7.300	7.420	7.210	7.400	7.400	24,773,863
2023-08-02	7.470	7.510	7.400	7.420	7.420	16,134,000

← NewerPage 13 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.