Roshow Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 14.160 | 15.060 | 13.840 | 14.800 | 14.800 | 180,347,132 |
| 2022-08-03 | 13.700 | 14.800 | 13.600 | 14.040 | 14.040 | 186,503,742 |
| 2022-08-02 | 13.400 | 13.910 | 13.200 | 13.460 | 13.460 | 112,123,261 |
| 2022-08-01 | 14.000 | 14.350 | 13.800 | 14.070 | 14.070 | 98,910,395 |
| 2022-07-29 | 14.440 | 14.440 | 13.970 | 14.020 | 14.020 | 160,239,555 |
| 2022-07-28 | 13.350 | 14.690 | 13.170 | 14.690 | 14.690 | 193,180,597 |
| 2022-07-27 | 13.150 | 13.350 | 12.780 | 13.350 | 13.350 | 136,389,645 |
| 2022-07-26 | 13.430 | 13.540 | 12.650 | 13.090 | 13.090 | 180,891,906 |
| 2022-07-25 | 13.970 | 14.790 | 13.070 | 13.280 | 13.280 | 293,662,553 |
| 2022-07-22 | 13.000 | 13.860 | 12.730 | 13.860 | 13.860 | 200,011,889 |
| 2022-07-21 | 11.400 | 12.600 | 11.310 | 12.600 | 12.600 | 158,142,413 |
| 2022-07-20 | 11.070 | 11.650 | 11.050 | 11.450 | 11.450 | 64,679,601 |
| 2022-07-19 | 11.170 | 11.270 | 10.860 | 11.020 | 11.020 | 43,838,351 |
| 2022-07-18 | 11.450 | 11.540 | 11.160 | 11.220 | 11.220 | 55,834,671 |
| 2022-07-15 | 11.500 | 11.650 | 11.280 | 11.440 | 11.440 | 67,252,807 |
| 2022-07-14 | 10.920 | 11.750 | 10.860 | 11.500 | 11.500 | 99,470,111 |
| 2022-07-13 | 10.270 | 11.180 | 10.260 | 11.100 | 11.100 | 76,463,764 |
| 2022-07-12 | 10.900 | 10.980 | 10.280 | 10.300 | 10.300 | 66,200,581 |
| 2022-07-11 | 11.160 | 11.710 | 10.960 | 11.110 | 11.110 | 86,880,858 |
| 2022-07-08 | 11.260 | 11.300 | 10.940 | 11.160 | 11.160 | 36,387,261 |
| 2022-07-07 | 10.900 | 11.340 | 10.750 | 11.140 | 11.140 | 48,588,884 |
| 2022-07-06 | 11.200 | 11.340 | 10.900 | 11.010 | 11.010 | 43,872,557 |
| 2022-07-05 | 10.900 | 11.160 | 10.760 | 10.980 | 10.980 | 36,013,628 |
| 2022-07-04 | 11.130 | 11.230 | 10.750 | 10.990 | 10.990 | 53,756,829 |
| 2022-07-01 | 11.390 | 11.880 | 11.300 | 11.300 | 11.300 | 61,753,503 |
| 2022-06-30 | 10.910 | 11.570 | 10.900 | 11.330 | 11.330 | 63,260,104 |
| 2022-06-29 | 11.300 | 11.600 | 10.980 | 10.990 | 10.990 | 62,537,845 |
| 2022-06-28 | 10.970 | 11.600 | 10.750 | 11.500 | 11.500 | 75,697,829 |
| 2022-06-27 | 11.050 | 11.180 | 10.870 | 10.940 | 10.940 | 43,595,490 |
| 2022-06-24 | 10.760 | 11.380 | 10.760 | 10.980 | 10.980 | 69,720,216 |
| 2022-06-23 | 10.520 | 10.940 | 10.470 | 10.840 | 10.840 | 42,535,078 |
| 2022-06-22 | 10.990 | 11.100 | 10.500 | 10.520 | 10.520 | 46,251,033 |
| 2022-06-21 | 11.030 | 11.280 | 10.800 | 10.890 | 10.890 | 38,798,323 |
| 2022-06-20 | 11.260 | 11.450 | 10.950 | 11.120 | 11.120 | 60,100,274 |
| 2022-06-17 | 10.620 | 11.300 | 10.620 | 11.200 | 11.200 | 80,574,687 |
| 2022-06-16 | 10.150 | 11.130 | 10.140 | 10.880 | 10.880 | 94,926,694 |
| 2022-06-15 | 9.860 | 10.450 | 9.800 | 10.130 | 10.130 | 61,236,006 |
| 2022-06-14 | 9.840 | 9.990 | 9.510 | 9.920 | 9.920 | 36,551,379 |
| 2022-06-13 | 9.990 | 10.190 | 9.860 | 10.040 | 10.040 | 43,551,753 |
| 2022-06-10 | 9.220 | 10.250 | 9.220 | 9.960 | 9.960 | 60,891,733 |
| 2022-06-09 | 9.750 | 9.750 | 9.270 | 9.320 | 9.320 | 23,282,183 |
| 2022-06-08 | 9.520 | 9.650 | 9.320 | 9.640 | 9.640 | 26,950,547 |
| 2022-06-07 | 9.780 | 9.910 | 9.520 | 9.610 | 9.610 | 28,393,918 |
| 2022-06-06 | 9.420 | 9.900 | 9.400 | 9.790 | 9.790 | 38,528,659 |
| 2022-06-02 | 9.250 | 9.530 | 9.200 | 9.450 | 9.450 | 23,761,684 |
| 2022-06-01 | 9.130 | 9.420 | 9.120 | 9.300 | 9.300 | 22,139,093 |
| 2022-05-31 | 9.080 | 9.230 | 8.880 | 9.190 | 9.190 | 25,353,559 |
| 2022-05-30 | 9.060 | 9.120 | 8.900 | 9.040 | 9.040 | 16,873,176 |
| 2022-05-27 | 9.190 | 9.330 | 8.900 | 9.060 | 9.060 | 23,409,051 |
| 2022-05-26 | 9.140 | 9.230 | 8.950 | 9.090 | 9.090 | 22,209,480 |
| 2022-05-25 | 9.100 | 9.280 | 8.980 | 9.200 | 9.200 | 24,435,711 |
| 2022-05-24 | 9.600 | 9.740 | 9.130 | 9.140 | 9.140 | 40,001,334 |
| 2022-05-23 | 9.270 | 9.720 | 9.130 | 9.540 | 9.540 | 47,067,684 |
| 2022-05-20 | 9.230 | 9.240 | 8.970 | 9.130 | 9.130 | 33,282,329 |
| 2022-05-19 | 8.700 | 9.280 | 8.600 | 9.130 | 9.130 | 42,300,212 |
| 2022-05-18 | 8.750 | 8.940 | 8.710 | 8.830 | 8.830 | 27,140,667 |
| 2022-05-17 | 8.900 | 8.970 | 8.550 | 8.820 | 8.820 | 34,410,222 |
| 2022-05-16 | 8.700 | 8.820 | 8.580 | 8.660 | 8.660 | 25,847,726 |
| 2022-05-13 | 8.500 | 8.670 | 8.380 | 8.670 | 8.670 | 33,960,851 |
| 2022-05-12 | 8.320 | 8.730 | 8.280 | 8.500 | 8.500 | 38,967,523 |
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.