Roshow Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.270	9.500	9.220	9.290	9.290	56,857,589
2023-02-03	9.370	9.440	9.100	9.270	9.270	60,367,400
2023-02-02	9.270	9.650	9.210	9.420	9.420	84,406,858
2023-02-01	8.900	9.340	8.900	9.260	9.260	80,440,320
2023-01-31	8.850	8.990	8.820	8.910	8.910	49,658,265
2023-01-30	8.970	9.140	8.800	8.940	8.940	153,584,513
2023-01-20	9.430	9.580	9.410	9.520	9.520	22,114,540
2023-01-19	9.350	9.460	9.280	9.400	9.400	17,955,296
2023-01-18	9.460	9.490	9.350	9.400	9.400	20,982,443
2023-01-17	9.400	9.690	9.390	9.460	9.460	30,414,562
2023-01-16	9.300	9.420	9.260	9.330	9.330	23,653,807
2023-01-13	9.330	9.370	9.250	9.340	9.340	15,816,064
2023-01-12	9.520	9.600	9.270	9.300	9.300	36,160,147
2023-01-11	9.880	10.080	9.580	9.600	9.600	39,886,279
2023-01-10	9.700	10.300	9.700	9.970	9.970	56,200,309
2023-01-09	9.600	9.680	9.480	9.540	9.540	18,540,069
2023-01-06	9.440	9.720	9.440	9.530	9.530	25,363,157
2023-01-05	9.460	9.610	9.370	9.490	9.490	15,233,923
2023-01-04	9.580	9.680	9.400	9.450	9.450	18,699,528
2023-01-03	9.240	9.780	9.200	9.630	9.630	26,533,762
2022-12-30	9.280	9.490	9.230	9.230	9.230	14,979,887
2022-12-29	9.300	9.360	9.160	9.180	9.180	13,144,088
2022-12-28	9.440	9.450	9.280	9.310	9.310	10,157,412
2022-12-27	9.590	9.590	9.350	9.450	9.450	15,021,071
2022-12-26	9.110	9.670	9.090	9.580	9.580	20,022,122
2022-12-23	9.310	9.390	9.080	9.120	9.120	17,514,271
2022-12-22	9.540	9.640	9.230	9.400	9.400	22,693,779
2022-12-21	9.990	10.050	9.300	9.530	9.530	33,251,779
2022-12-20	9.860	10.090	9.820	10.010	10.010	14,149,887
2022-12-19	10.340	10.420	9.850	9.970	9.970	27,229,556
2022-12-16	10.530	10.600	10.380	10.390	10.390	25,297,204
2022-12-15	10.130	10.870	10.040	10.700	10.700	58,150,651
2022-12-14	10.290	10.420	10.210	10.220	10.220	25,956,052
2022-12-13	10.170	10.290	10.000	10.150	10.150	20,385,794
2022-12-12	10.140	10.360	10.040	10.180	10.180	19,095,664
2022-12-09	10.190	10.370	10.130	10.260	10.260	22,853,287
2022-12-08	10.230	10.360	10.120	10.210	10.210	17,056,369
2022-12-07	10.310	10.410	10.200	10.290	10.290	18,748,728
2022-12-06	10.230	10.480	10.180	10.370	10.370	25,664,275
2022-12-05	10.180	10.280	10.080	10.260	10.260	19,791,234
2022-12-02	10.200	10.290	10.120	10.160	10.160	17,125,243
2022-12-01	10.190	10.290	10.060	10.080	10.080	23,087,148
2022-11-30	10.030	10.160	9.950	10.040	10.040	18,147,736
2022-11-29	9.800	10.070	9.790	10.040	10.040	17,788,690
2022-11-28	9.870	9.880	9.710	9.800	9.800	15,927,138
2022-11-25	10.050	10.070	9.880	9.920	9.920	16,771,192
2022-11-24	10.160	10.230	10.020	10.070	10.070	15,213,877
2022-11-23	10.110	10.290	9.830	10.160	10.160	25,349,536
2022-11-22	10.360	10.450	10.090	10.140	10.140	28,957,538
2022-11-21	10.350	10.520	10.300	10.420	10.420	20,730,383
2022-11-18	10.740	10.840	10.480	10.480	10.480	28,189,110
2022-11-17	10.730	10.790	10.500	10.770	10.770	29,427,424
2022-11-16	10.960	11.130	10.760	10.810	10.810	33,077,906
2022-11-15	10.440	11.080	10.350	10.950	10.950	56,520,325
2022-11-14	10.620	11.000	10.420	10.430	10.430	34,007,315
2022-11-11	10.850	10.930	10.600	10.600	10.600	28,005,199
2022-11-10	10.820	10.920	10.540	10.550	10.550	28,929,288
2022-11-09	10.920	11.060	10.830	10.930	10.930	20,642,594
2022-11-08	11.180	11.180	10.870	10.940	10.940	27,242,763
2022-11-07	11.170	11.430	11.040	11.090	11.090	39,666,079

← NewerPage 16 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.