Roshow Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.780	7.810	7.590	7.620	7.620	26,459,788
2023-05-04	7.660	7.930	7.610	7.810	7.810	31,250,769
2023-04-28	7.500	7.740	7.490	7.690	7.690	29,949,901
2023-04-27	7.480	7.580	7.460	7.490	7.490	28,929,038
2023-04-26	7.390	7.580	7.330	7.510	7.510	34,751,903
2023-04-25	7.600	7.670	7.250	7.360	7.360	42,233,814
2023-04-24	7.770	7.770	7.530	7.580	7.580	40,401,393
2023-04-21	8.180	8.200	7.750	7.770	7.770	68,518,418
2023-04-20	8.280	8.340	8.130	8.150	8.150	41,705,983
2023-04-19	8.260	8.390	8.250	8.280	8.280	41,070,206
2023-04-18	8.630	8.630	8.400	8.420	8.420	59,577,095
2023-04-17	8.900	9.050	8.760	8.780	8.780	41,548,154
2023-04-14	8.700	8.920	8.610	8.860	8.860	57,026,829
2023-04-13	8.910	8.910	8.610	8.620	8.620	63,110,907
2023-04-12	8.950	8.970	8.790	8.920	8.920	49,597,706
2023-04-11	9.080	9.130	8.830	8.920	8.920	60,988,240
2023-04-10	9.160	9.250	9.010	9.050	9.050	57,536,157
2023-04-07	9.370	9.420	9.160	9.220	9.220	77,873,574
2023-04-06	9.110	9.500	9.050	9.370	9.370	133,753,060
2023-04-04	9.130	9.360	9.070	9.180	9.180	91,983,872
2023-04-03	9.120	9.300	8.930	9.200	9.200	129,493,213
2023-03-31	9.200	9.450	9.060	9.120	9.120	183,230,396
2023-03-30	8.760	8.760	8.610	8.680	8.680	32,826,729
2023-03-29	8.750	8.800	8.530	8.770	8.770	65,265,819
2023-03-28	8.610	9.020	8.610	8.790	8.790	100,219,285
2023-03-27	8.380	8.550	8.300	8.400	8.400	27,413,122
2023-03-24	8.490	8.540	8.380	8.410	8.410	33,357,009
2023-03-23	8.250	8.570	8.220	8.490	8.490	56,262,003
2023-03-22	8.230	8.330	8.140	8.300	8.300	26,779,594
2023-03-21	8.050	8.290	8.000	8.210	8.210	33,258,201
2023-03-20	8.130	8.160	7.990	8.050	8.050	29,597,864
2023-03-17	8.110	8.260	8.080	8.130	8.130	20,367,350
2023-03-16	8.210	8.270	8.040	8.050	8.050	22,476,330
2023-03-15	8.130	8.360	8.130	8.250	8.250	27,413,502
2023-03-14	8.180	8.230	7.990	8.110	8.110	28,875,981
2023-03-13	8.320	8.360	8.080	8.190	8.190	33,832,528
2023-03-10	8.520	8.580	8.380	8.380	8.380	24,158,362
2023-03-09	8.480	8.610	8.460	8.510	8.510	20,504,975
2023-03-08	8.370	8.550	8.350	8.510	8.510	23,130,206
2023-03-07	8.620	8.630	8.390	8.410	8.410	31,244,600
2023-03-06	8.590	8.680	8.350	8.640	8.640	45,749,680
2023-03-03	8.620	8.750	8.500	8.590	8.590	35,619,291
2023-03-02	8.890	8.970	8.580	8.620	8.620	67,976,714
2023-03-01	8.920	8.930	8.870	8.920	8.920	20,555,573
2023-02-28	8.950	8.960	8.840	8.910	8.910	17,380,170
2023-02-27	8.920	9.090	8.880	8.900	8.900	16,542,176
2023-02-24	8.980	9.000	8.910	8.920	8.920	14,645,933
2023-02-23	8.970	9.030	8.930	8.950	8.950	19,581,700
2023-02-22	8.990	9.010	8.920	8.950	8.950	20,074,484
2023-02-21	8.990	9.150	8.950	9.020	9.020	34,169,339
2023-02-20	8.860	8.970	8.810	8.960	8.960	28,391,064
2023-02-17	9.060	9.100	8.840	8.920	8.920	56,544,918
2023-02-16	9.420	9.440	8.940	9.060	9.060	88,885,204
2023-02-15	9.420	9.480	9.300	9.450	9.450	50,177,174
2023-02-14	9.460	9.540	9.360	9.410	9.410	33,265,569
2023-02-13	9.480	9.510	9.410	9.440	9.440	45,085,058
2023-02-10	9.600	9.690	9.450	9.510	9.510	45,451,388
2023-02-09	9.400	9.650	9.320	9.630	9.630	64,691,563
2023-02-08	9.370	9.560	9.360	9.480	9.480	57,527,939
2023-02-07	9.300	9.370	9.200	9.370	9.370	39,564,449

← NewerPage 15 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.