Roshow Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.020	11.470	10.950	11.270	11.270	58,421,079
2022-11-03	10.730	11.150	10.700	11.070	11.070	47,993,857
2022-11-02	10.820	11.160	10.750	10.830	10.830	52,506,810
2022-11-01	10.320	11.050	10.320	10.950	10.950	44,885,358
2022-10-31	9.860	10.490	9.860	10.310	10.310	34,555,502
2022-10-28	10.400	10.550	9.900	9.930	9.930	39,258,350
2022-10-27	10.600	10.880	10.510	10.550	10.550	33,050,727
2022-10-26	10.520	10.890	10.360	10.700	10.700	38,279,878
2022-10-25	10.580	10.760	10.270	10.530	10.530	33,719,110
2022-10-24	10.860	11.000	10.440	10.580	10.580	42,142,078
2022-10-21	10.750	10.850	10.630	10.680	10.680	28,296,744
2022-10-20	10.550	11.100	10.360	10.780	10.780	57,218,667
2022-10-19	10.750	10.910	10.610	10.620	10.620	34,274,600
2022-10-18	10.760	11.080	10.700	10.790	10.790	53,283,820
2022-10-17	10.570	10.880	10.430	10.850	10.850	50,194,046
2022-10-14	10.080	10.900	10.040	10.730	10.730	58,694,087
2022-10-13	10.000	10.180	9.950	9.980	9.980	40,810,454
2022-10-12	9.390	10.240	9.250	10.110	10.110	61,144,487
2022-10-11	9.360	9.470	9.280	9.320	9.320	22,269,105
2022-10-10	9.700	9.750	9.230	9.290	9.290	33,138,591
2022-09-30	9.880	10.000	9.690	9.700	9.700	20,767,002
2022-09-29	10.190	10.190	9.860	9.930	9.930	25,809,825
2022-09-28	10.490	10.580	9.900	9.910	9.910	42,475,431
2022-09-27	10.500	10.600	10.270	10.490	10.490	26,705,683
2022-09-26	10.370	10.650	10.300	10.350	10.350	25,748,871
2022-09-23	10.930	10.960	10.400	10.480	10.480	30,368,301
2022-09-22	10.710	11.100	10.660	10.820	10.820	31,066,727
2022-09-21	10.620	10.890	10.520	10.800	10.800	29,007,229
2022-09-20	10.670	10.980	10.620	10.700	10.700	28,721,870
2022-09-19	10.930	11.030	10.500	10.580	10.580	36,321,457
2022-09-16	10.980	11.230	10.910	10.940	10.940	30,118,975
2022-09-15	11.750	11.830	10.860	11.020	11.020	54,640,447
2022-09-14	11.640	11.940	11.570	11.730	11.730	23,604,562
2022-09-13	11.850	12.150	11.630	11.950	11.950	35,516,536
2022-09-09	11.940	12.040	11.720	11.780	11.780	29,045,611
2022-09-08	12.180	12.390	11.900	11.940	11.940	39,585,702
2022-09-07	11.820	12.440	11.820	12.330	12.330	57,622,733
2022-09-06	11.800	12.000	11.560	11.980	11.980	43,569,456
2022-09-05	11.530	11.900	11.440	11.720	11.720	35,549,181
2022-09-02	11.580	11.770	11.410	11.630	11.630	40,341,397
2022-09-01	11.910	12.160	11.550	11.550	11.550	56,426,344
2022-08-31	12.900	13.120	12.020	12.080	12.080	69,789,312
2022-08-30	13.410	13.610	12.900	12.950	12.950	53,626,861
2022-08-29	12.960	13.740	12.830	13.510	13.510	54,896,028
2022-08-26	13.510	13.800	13.160	13.380	13.380	61,767,427
2022-08-25	14.380	14.480	13.280	13.330	13.330	99,970,228
2022-08-24	15.380	15.450	14.260	14.290	14.290	124,113,559
2022-08-23	14.580	16.070	14.420	15.540	15.540	192,310,282
2022-08-22	14.650	15.070	14.450	14.650	14.650	92,344,115
2022-08-19	14.690	15.290	14.290	14.380	14.380	140,791,009
2022-08-18	14.060	14.790	13.560	14.730	14.730	146,399,798
2022-08-17	14.270	14.580	14.200	14.200	14.200	62,709,472
2022-08-16	14.580	14.740	14.230	14.310	14.310	82,613,676
2022-08-15	14.210	14.840	14.120	14.750	14.750	77,014,320
2022-08-12	14.860	14.860	14.200	14.220	14.220	92,926,674
2022-08-11	14.900	15.100	14.560	14.870	14.870	90,073,392
2022-08-10	14.920	15.290	14.710	14.830	14.830	128,942,856
2022-08-09	14.280	15.900	14.210	15.300	15.300	178,175,560
2022-08-08	14.600	14.870	14.100	14.460	14.460	124,770,848
2022-08-05	14.670	15.450	14.290	14.470	14.470	203,515,632

← NewerPage 17 of 21 · 1,219 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.