Roshow Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7.770 | 7.980 | 7.750 | 7.870 | 7.870 | 85,583,677 |
| 2025-07-23 | 7.780 | 7.810 | 7.680 | 7.700 | 7.700 | 55,318,269 |
| 2025-07-22 | 7.770 | 7.840 | 7.740 | 7.810 | 7.810 | 58,124,485 |
| 2025-07-21 | 7.720 | 7.790 | 7.690 | 7.780 | 7.780 | 48,508,900 |
| 2025-07-18 | 7.780 | 7.800 | 7.680 | 7.710 | 7.710 | 43,272,400 |
| 2025-07-17 | 7.710 | 7.780 | 7.680 | 7.770 | 7.770 | 43,443,690 |
| 2025-07-16 | 7.710 | 7.800 | 7.710 | 7.740 | 7.740 | 52,424,218 |
| 2025-07-15 | 7.680 | 7.850 | 7.620 | 7.700 | 7.700 | 51,435,985 |
| 2025-07-14 | 7.690 | 7.790 | 7.670 | 7.730 | 7.730 | 45,239,335 |
| 2025-07-11 | 7.740 | 7.750 | 7.650 | 7.700 | 7.700 | 47,454,616 |
| 2025-07-10 | 7.700 | 7.820 | 7.700 | 7.740 | 7.740 | 51,687,108 |
| 2025-07-09 | 7.790 | 7.840 | 7.680 | 7.700 | 7.700 | 64,307,600 |
| 2025-07-08 | 7.680 | 7.860 | 7.650 | 7.820 | 7.820 | 102,362,308 |
| 2025-07-07 | 7.470 | 7.840 | 7.430 | 7.770 | 7.770 | 105,352,415 |
| 2025-07-04 | 7.480 | 7.690 | 7.440 | 7.520 | 7.520 | 67,245,858 |
| 2025-07-03 | 7.450 | 7.510 | 7.420 | 7.490 | 7.490 | 33,053,088 |
| 2025-07-02 | 7.530 | 7.540 | 7.440 | 7.480 | 7.480 | 35,782,200 |
| 2025-07-01 | 7.500 | 7.570 | 7.480 | 7.550 | 7.550 | 38,761,400 |
| 2025-06-30 | 7.500 | 7.560 | 7.480 | 7.530 | 7.530 | 42,720,665 |
| 2025-06-27 | 7.410 | 7.620 | 7.390 | 7.490 | 7.490 | 59,997,530 |
| 2025-06-26 | 7.460 | 7.550 | 7.380 | 7.390 | 7.390 | 42,933,300 |
| 2025-06-25 | 7.400 | 7.480 | 7.360 | 7.450 | 7.450 | 41,526,505 |
| 2025-06-24 | 7.260 | 7.400 | 7.260 | 7.400 | 7.400 | 36,854,500 |
| 2025-06-23 | 7.100 | 7.270 | 7.080 | 7.240 | 7.240 | 28,563,590 |
| 2025-06-20 | 7.280 | 7.370 | 7.160 | 7.180 | 7.180 | 40,934,647 |
| 2025-06-19 | 7.460 | 7.590 | 7.270 | 7.300 | 7.300 | 53,859,282 |
| 2025-06-18 | 7.570 | 7.610 | 7.430 | 7.500 | 7.500 | 49,027,350 |
| 2025-06-17 | 7.690 | 7.730 | 7.580 | 7.600 | 7.600 | 42,342,551 |
| 2025-06-16 | 7.580 | 7.770 | 7.530 | 7.720 | 7.720 | 39,205,900 |
| 2025-06-13 | 7.770 | 7.800 | 7.650 | 7.650 | 7.650 | 64,975,600 |
| 2025-06-12 | 7.780 | 8.080 | 7.670 | 7.890 | 7.890 | 98,915,925 |
| 2025-06-11 | 7.780 | 7.840 | 7.730 | 7.800 | 7.800 | 50,035,400 |
| 2025-06-10 | 8.000 | 8.000 | 7.670 | 7.780 | 7.780 | 89,648,600 |
| 2025-06-09 | 7.920 | 8.020 | 7.920 | 7.980 | 7.980 | 59,633,988 |
| 2025-06-06 | 8.080 | 8.100 | 7.910 | 7.910 | 7.910 | 78,830,282 |
| 2025-06-05 | 8.050 | 8.190 | 7.970 | 8.100 | 8.100 | 126,777,987 |
| 2025-06-04 | 7.780 | 8.220 | 7.770 | 8.050 | 8.050 | 155,649,229 |
| 2025-06-03 | 7.670 | 7.920 | 7.650 | 7.780 | 7.780 | 56,851,674 |
| 2025-05-30 | 7.940 | 7.980 | 7.720 | 7.760 | 7.760 | 88,138,916 |
| 2025-05-29 | 7.810 | 8.110 | 7.810 | 8.000 | 8.000 | 112,672,116 |
| 2025-05-28 | 7.990 | 8.000 | 7.830 | 7.850 | 7.850 | 94,063,400 |
| 2025-05-27 | 7.810 | 8.110 | 7.760 | 8.060 | 8.060 | 142,830,879 |
| 2025-05-26 | 7.780 | 8.010 | 7.680 | 7.880 | 7.880 | 130,086,789 |
| 2025-05-23 | 7.890 | 7.900 | 7.760 | 7.780 | 7.780 | 183,030,523 |
| 2025-05-22 | 8.230 | 8.560 | 8.010 | 8.020 | 8.020 | 341,204,687 |
| 2025-05-21 | 7.520 | 8.230 | 7.520 | 8.230 | 8.230 | 261,873,400 |
| 2025-05-20 | 7.430 | 7.510 | 7.360 | 7.480 | 7.480 | 32,057,198 |
| 2025-05-19 | 7.420 | 7.480 | 7.360 | 7.450 | 7.450 | 29,652,500 |
| 2025-05-16 | 7.390 | 7.520 | 7.350 | 7.400 | 7.400 | 32,960,146 |
| 2025-05-15 | 7.690 | 7.690 | 7.420 | 7.440 | 7.440 | 64,738,069 |
| 2025-05-14 | 7.610 | 7.930 | 7.460 | 7.760 | 7.760 | 104,502,492 |
| 2025-05-13 | 7.810 | 7.860 | 7.610 | 7.630 | 7.630 | 67,598,928 |
| 2025-05-12 | 7.590 | 7.840 | 7.540 | 7.770 | 7.770 | 84,374,970 |
| 2025-05-09 | 7.630 | 7.690 | 7.500 | 7.540 | 7.540 | 85,894,896 |
| 2025-05-08 | 7.320 | 8.100 | 7.300 | 7.800 | 7.800 | 153,970,497 |
| 2025-05-07 | 7.460 | 7.500 | 7.280 | 7.360 | 7.360 | 62,208,570 |
| 2025-05-06 | 7.200 | 7.360 | 7.160 | 7.360 | 7.360 | 48,223,402 |
| 2025-04-30 | 7.020 | 7.180 | 7.010 | 7.140 | 7.140 | 47,244,970 |
| 2025-04-29 | 7.050 | 7.120 | 7.000 | 7.010 | 7.010 | 31,112,600 |
| 2025-04-28 | 7.160 | 7.190 | 7.050 | 7.060 | 7.060 | 34,127,205 |
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.