Roshow Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.340	8.740	8.140	8.380	8.380	51,876,643
2022-05-10	7.860	8.360	7.830	8.230	8.230	38,904,748
2022-05-09	7.820	8.040	7.820	7.950	7.950	15,964,611
2022-05-06	7.840	7.990	7.750	7.860	7.860	23,243,273
2022-05-05	7.820	8.130	7.790	8.010	8.010	32,304,402
2022-04-29	7.880	8.020	7.730	7.920	7.920	34,622,017
2022-04-28	7.800	7.980	7.670	7.760	7.760	31,698,519
2022-04-27	7.210	7.990	7.130	7.880	7.880	47,592,305
2022-04-26	7.760	7.930	7.300	7.320	7.320	38,796,721
2022-04-25	8.520	8.540	7.840	7.840	7.840	43,011,093
2022-04-22	8.930	9.020	8.670	8.680	8.680	26,693,081
2022-04-21	9.460	9.560	8.960	8.990	8.990	28,024,872
2022-04-20	9.830	9.830	9.420	9.460	9.460	18,741,713
2022-04-19	9.810	9.990	9.670	9.740	9.740	22,952,996
2022-04-18	9.500	9.900	9.290	9.860	9.860	30,572,535
2022-04-15	9.770	9.810	9.540	9.580	9.580	24,026,496
2022-04-14	9.750	9.980	9.650	9.910	9.910	28,167,342
2022-04-13	10.020	10.030	9.710	9.720	9.720	17,692,180
2022-04-12	9.720	9.960	9.640	9.930	9.930	23,709,489
2022-04-11	10.320	10.320	9.680	9.770	9.770	35,496,219
2022-04-08	10.500	10.600	10.150	10.350	10.350	28,891,641
2022-04-07	10.850	10.880	10.400	10.450	10.450	33,442,769
2022-04-06	11.020	11.170	10.820	10.880	10.880	25,079,744
2022-04-01	10.990	11.200	10.800	11.170	11.170	26,596,900
2022-03-31	11.400	11.420	11.030	11.130	11.130	32,277,448
2022-03-30	11.320	11.580	11.180	11.550	11.550	35,306,408
2022-03-29	12.160	12.160	11.130	11.320	11.320	57,581,098
2022-03-28	12.400	12.400	11.990	12.100	12.100	28,913,720
2022-03-25	12.750	12.820	12.520	12.570	12.570	21,766,183
2022-03-24	13.000	13.000	12.600	12.670	12.670	28,522,289
2022-03-23	13.110	13.250	13.010	13.070	13.070	19,653,807
2022-03-22	13.280	13.280	12.960	13.040	13.040	26,846,077
2022-03-21	13.260	13.630	13.210	13.330	13.330	30,539,383
2022-03-18	13.260	13.430	13.100	13.260	13.260	26,847,236
2022-03-17	13.500	13.680	13.300	13.380	13.380	54,786,324
2022-03-16	12.890	13.490	12.640	13.250	13.250	46,818,349
2022-03-15	13.150	13.200	12.620	12.640	12.640	38,213,552
2022-03-14	13.450	13.580	13.280	13.330	13.330	22,395,112
2022-03-11	13.330	13.730	13.170	13.670	13.670	36,139,393
2022-03-10	14.150	14.170	13.610	13.660	13.660	49,114,223
2022-03-09	13.400	13.710	12.900	13.710	13.710	52,378,149
2022-03-08	13.230	13.660	12.900	13.290	13.290	41,981,185
2022-03-07	13.750	13.750	13.210	13.370	13.370	34,889,000
2022-03-04	13.610	14.180	13.520	13.770	13.770	36,699,053
2022-03-03	14.190	14.270	13.810	13.820	13.820	33,978,808
2022-03-02	14.040	14.180	13.830	14.130	14.130	38,187,633
2022-03-01	14.190	14.260	13.800	14.100	14.100	45,364,030
2022-02-28	14.070	14.300	13.950	14.190	14.190	46,899,142
2022-02-25	14.420	14.590	14.100	14.180	14.180	72,262,368
2022-02-24	14.000	14.620	13.750	14.390	14.390	152,237,798
2022-02-23	12.790	14.060	12.780	14.060	14.060	108,899,125
2022-02-22	12.870	13.000	12.680	12.780	12.780	26,088,801
2022-02-21	12.760	13.080	12.500	13.030	13.030	31,942,880
2022-02-18	12.720	12.800	12.590	12.720	12.720	20,021,289
2022-02-17	12.980	13.090	12.770	12.910	12.910	28,570,745
2022-02-16	12.890	13.130	12.760	12.960	12.960	29,886,217
2022-02-15	12.680	12.850	12.620	12.750	12.750	18,486,900
2022-02-14	12.850	12.850	12.550	12.660	12.660	20,797,923
2022-02-11	12.900	13.020	12.860	12.960	12.960	22,494,445
2022-02-10	12.880	13.220	12.780	13.100	13.100	35,819,862

← NewerPage 19 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.