Roshow Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7.440 | 7.490 | 7.380 | 7.470 | 7.470 | 20,592,316 |
| 2023-07-31 | 7.360 | 7.470 | 7.340 | 7.450 | 7.450 | 21,380,844 |
| 2023-07-28 | 7.260 | 7.400 | 7.210 | 7.370 | 7.370 | 24,705,768 |
| 2023-07-27 | 7.400 | 7.440 | 7.260 | 7.280 | 7.280 | 23,084,654 |
| 2023-07-26 | 7.500 | 7.510 | 7.370 | 7.390 | 7.390 | 26,496,066 |
| 2023-07-25 | 7.410 | 7.560 | 7.400 | 7.550 | 7.550 | 31,422,374 |
| 2023-07-24 | 7.390 | 7.460 | 7.300 | 7.360 | 7.360 | 18,236,919 |
| 2023-07-21 | 7.440 | 7.500 | 7.380 | 7.400 | 7.400 | 22,176,566 |
| 2023-07-20 | 7.550 | 7.630 | 7.450 | 7.460 | 7.460 | 28,090,858 |
| 2023-07-19 | 7.650 | 7.700 | 7.540 | 7.580 | 7.580 | 29,855,746 |
| 2023-07-18 | 7.500 | 7.840 | 7.470 | 7.720 | 7.720 | 67,826,019 |
| 2023-07-17 | 7.580 | 7.600 | 7.430 | 7.530 | 7.530 | 35,706,203 |
| 2023-07-14 | 7.680 | 7.730 | 7.610 | 7.620 | 7.620 | 38,770,404 |
| 2023-07-13 | 7.710 | 7.810 | 7.710 | 7.730 | 7.730 | 36,179,871 |
| 2023-07-12 | 7.800 | 7.810 | 7.660 | 7.680 | 7.680 | 45,860,495 |
| 2023-07-11 | 7.940 | 7.940 | 7.740 | 7.810 | 7.810 | 58,815,405 |
| 2023-07-10 | 7.950 | 8.030 | 7.880 | 7.910 | 7.910 | 46,312,606 |
| 2023-07-07 | 7.950 | 8.030 | 7.860 | 7.890 | 7.890 | 56,298,444 |
| 2023-07-06 | 8.100 | 8.250 | 7.950 | 7.970 | 7.970 | 70,887,476 |
| 2023-07-05 | 7.990 | 8.070 | 7.880 | 7.910 | 7.910 | 73,674,780 |
| 2023-07-04 | 8.100 | 8.280 | 8.010 | 8.100 | 8.100 | 107,357,463 |
| 2023-07-03 | 7.880 | 8.190 | 7.880 | 8.030 | 8.030 | 124,912,894 |
| 2023-06-30 | 8.030 | 8.110 | 7.850 | 7.880 | 7.880 | 133,508,705 |
| 2023-06-29 | 8.170 | 8.340 | 8.020 | 8.070 | 8.070 | 247,909,567 |
| 2023-06-28 | 7.680 | 7.800 | 7.560 | 7.800 | 7.800 | 57,188,438 |
| 2023-06-27 | 7.000 | 7.190 | 6.960 | 7.090 | 7.090 | 23,576,974 |
| 2023-06-26 | 7.000 | 7.120 | 6.920 | 6.990 | 6.990 | 24,676,255 |
| 2023-06-21 | 7.190 | 7.200 | 7.020 | 7.020 | 7.020 | 23,265,126 |
| 2023-06-20 | 7.210 | 7.250 | 7.140 | 7.160 | 7.160 | 19,355,950 |
| 2023-06-19 | 7.310 | 7.320 | 7.230 | 7.230 | 7.230 | 20,136,514 |
| 2023-06-16 | 7.320 | 7.320 | 7.240 | 7.300 | 7.300 | 23,452,874 |
| 2023-06-15 | 7.200 | 7.340 | 7.170 | 7.320 | 7.320 | 33,848,841 |
| 2023-06-14 | 7.350 | 7.360 | 7.180 | 7.200 | 7.200 | 32,967,305 |
| 2023-06-13 | 7.230 | 7.390 | 7.190 | 7.370 | 7.370 | 33,066,193 |
| 2023-06-12 | 7.120 | 7.360 | 7.080 | 7.240 | 7.240 | 36,731,551 |
| 2023-06-09 | 7.000 | 7.140 | 6.950 | 7.120 | 7.120 | 32,912,968 |
| 2023-06-08 | 7.110 | 7.110 | 6.970 | 7.020 | 7.020 | 19,921,734 |
| 2023-06-07 | 7.060 | 7.110 | 7.010 | 7.040 | 7.040 | 17,598,512 |
| 2023-06-06 | 7.200 | 7.200 | 7.030 | 7.060 | 7.060 | 24,575,203 |
| 2023-06-05 | 7.240 | 7.300 | 7.170 | 7.180 | 7.180 | 25,743,969 |
| 2023-06-02 | 7.060 | 7.270 | 7.010 | 7.230 | 7.230 | 41,826,376 |
| 2023-06-01 | 6.950 | 7.070 | 6.850 | 7.010 | 7.010 | 27,201,095 |
| 2023-05-31 | 6.900 | 7.000 | 6.880 | 6.950 | 6.950 | 20,849,250 |
| 2023-05-30 | 6.820 | 6.950 | 6.780 | 6.950 | 6.950 | 29,541,245 |
| 2023-05-29 | 7.050 | 7.060 | 6.780 | 6.850 | 6.850 | 44,948,839 |
| 2023-05-26 | 7.160 | 7.180 | 6.990 | 7.050 | 7.050 | 27,747,623 |
| 2023-05-25 | 7.090 | 7.220 | 7.030 | 7.160 | 7.160 | 38,272,263 |
| 2023-05-24 | 7.030 | 7.230 | 7.000 | 7.110 | 7.110 | 30,026,491 |
| 2023-05-23 | 7.110 | 7.140 | 7.030 | 7.030 | 7.030 | 22,374,202 |
| 2023-05-22 | 7.100 | 7.170 | 7.050 | 7.130 | 7.130 | 29,509,360 |
| 2023-05-19 | 7.040 | 7.120 | 7.000 | 7.100 | 7.100 | 26,551,279 |
| 2023-05-18 | 7.100 | 7.140 | 6.990 | 7.030 | 7.030 | 26,121,998 |
| 2023-05-17 | 6.980 | 7.150 | 6.960 | 7.110 | 7.110 | 27,791,287 |
| 2023-05-16 | 7.050 | 7.160 | 6.960 | 7.010 | 7.010 | 29,530,000 |
| 2023-05-15 | 6.960 | 7.060 | 6.890 | 7.030 | 7.030 | 28,339,317 |
| 2023-05-12 | 7.190 | 7.310 | 7.000 | 7.000 | 7.000 | 34,184,242 |
| 2023-05-11 | 7.060 | 7.450 | 6.860 | 7.210 | 7.210 | 70,039,152 |
| 2023-05-10 | 7.330 | 7.440 | 7.300 | 7.360 | 7.360 | 31,131,238 |
| 2023-05-09 | 7.470 | 7.520 | 7.320 | 7.350 | 7.350 | 30,722,485 |
| 2023-05-08 | 7.460 | 7.620 | 7.340 | 7.480 | 7.480 | 28,313,554 |
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.