Roshow Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.660	12.930	12.580	12.890	12.890	31,454,909
2022-02-08	12.660	12.730	12.390	12.660	12.660	28,696,432
2022-02-07	12.610	12.790	12.570	12.590	12.590	17,557,811
2022-01-28	12.500	12.640	12.300	12.400	12.400	22,704,975
2022-01-27	12.970	13.030	12.380	12.400	12.400	26,481,180
2022-01-26	12.920	13.210	12.710	12.920	12.920	21,111,583
2022-01-25	13.580	13.580	12.910	12.920	12.920	25,157,555
2022-01-24	13.020	13.860	12.960	13.490	13.490	34,843,576
2022-01-21	13.780	13.800	12.780	13.100	13.100	51,674,979
2022-01-20	14.400	14.460	13.880	13.880	13.880	29,944,648
2022-01-19	14.250	14.480	14.130	14.380	14.380	22,366,692
2022-01-18	14.780	14.780	14.310	14.410	14.410	44,579,012
2022-01-17	15.080	15.380	14.720	14.890	14.890	41,359,371
2022-01-14	14.900	15.400	14.860	15.270	15.270	46,872,269
2022-01-13	15.000	15.500	14.880	15.090	15.090	48,618,154
2022-01-12	14.970	15.250	14.800	15.050	15.050	44,168,769
2022-01-11	14.380	15.250	14.350	15.090	15.090	63,364,758
2022-01-10	14.400	14.660	14.070	14.430	14.430	31,135,203
2022-01-07	14.500	14.880	13.940	14.020	14.020	35,501,331
2022-01-06	14.200	14.540	14.160	14.400	14.400	29,783,238
2022-01-05	14.750	14.800	14.090	14.210	14.210	43,199,093
2022-01-04	15.330	15.330	14.820	14.840	14.840	37,858,510
2021-12-31	15.200	15.450	15.120	15.200	15.200	42,883,327
2021-12-30	14.800	15.560	14.620	15.350	15.350	79,705,311
2021-12-29	14.140	15.310	13.970	15.000	15.000	83,574,049
2021-12-28	14.280	14.330	13.980	14.130	14.130	36,784,059
2021-12-27	14.000	14.260	13.760	14.180	14.180	64,737,999
2021-12-24	15.210	15.270	14.550	14.580	14.580	46,933,360
2021-12-23	15.170	15.430	15.070	15.170	15.170	38,620,078
2021-12-22	15.380	15.550	15.200	15.240	15.240	35,768,271
2021-12-21	15.170	15.540	15.010	15.480	15.480	47,808,157
2021-12-20	15.080	15.220	14.590	15.090	15.090	64,419,992
2021-12-17	16.600	16.610	15.110	15.400	15.400	122,955,994
2021-12-16	16.820	17.080	16.700	16.780	16.780	49,073,579
2021-12-15	16.920	17.060	16.700	16.820	16.820	57,670,988
2021-12-14	16.260	17.090	16.200	17.000	17.000	102,551,417
2021-12-13	16.490	16.530	16.230	16.250	16.250	47,054,379
2021-12-10	16.290	16.550	16.200	16.420	16.420	47,536,295
2021-12-09	16.310	16.770	16.220	16.530	16.530	68,322,547
2021-12-08	16.140	16.500	16.050	16.480	16.480	74,010,263
2021-12-07	16.500	16.590	15.720	16.150	16.150	87,495,448
2021-12-06	17.280	17.800	16.400	16.540	16.540	122,053,850
2021-12-03	17.030	17.580	16.900	17.310	17.310	67,571,154
2021-12-02	17.880	17.890	16.860	17.080	17.080	105,961,326
2021-12-01	18.210	18.460	17.800	18.030	18.030	69,932,197
2021-11-30	18.710	18.920	17.840	18.210	18.210	91,115,876
2021-11-29	18.100	19.330	18.020	18.610	18.610	100,107,769
2021-11-26	18.810	19.230	18.540	18.550	18.550	99,444,963
2021-11-25	20.000	20.180	18.880	19.010	19.010	161,322,548
2021-11-24	18.620	20.440	17.700	19.650	19.650	259,376,973
2021-11-23	18.710	19.150	18.020	18.580	18.580	148,438,212
2021-11-22	16.500	18.260	16.400	18.260	18.260	166,512,387
2021-11-19	16.430	16.810	16.000	16.600	16.600	121,780,728
2021-11-18	19.090	19.470	16.790	16.970	16.970	222,855,133
2021-11-17	17.890	19.150	17.700	18.650	18.650	139,344,271
2021-11-16	18.000	18.500	17.560	17.640	17.640	97,177,244
2021-11-15	17.930	18.600	17.680	18.040	18.040	112,600,988
2021-11-12	18.000	18.890	17.910	18.000	18.000	101,715,881
2021-11-11	18.260	18.500	17.680	18.180	18.180	118,050,138
2021-11-10	18.070	18.600	17.880	18.600	18.600	161,738,419

← NewerPage 20 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.