Roshow Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7.050 | 7.150 | 7.010 | 7.080 | 7.080 | 35,928,270 |
| 2025-04-24 | 7.140 | 7.150 | 6.980 | 7.040 | 7.040 | 39,674,076 |
| 2025-04-23 | 7.050 | 7.110 | 7.000 | 7.070 | 7.070 | 37,573,476 |
| 2025-04-22 | 7.000 | 7.050 | 6.960 | 6.990 | 6.990 | 25,047,720 |
| 2025-04-21 | 6.940 | 7.040 | 6.900 | 7.040 | 7.040 | 28,239,600 |
| 2025-04-18 | 6.870 | 6.950 | 6.800 | 6.940 | 6.940 | 27,166,825 |
| 2025-04-17 | 6.860 | 6.980 | 6.830 | 6.870 | 6.870 | 25,170,000 |
| 2025-04-16 | 7.010 | 7.040 | 6.800 | 6.910 | 6.910 | 34,858,200 |
| 2025-04-15 | 7.080 | 7.120 | 6.980 | 7.050 | 7.050 | 32,724,100 |
| 2025-04-14 | 7.170 | 7.240 | 7.070 | 7.080 | 7.080 | 51,837,400 |
| 2025-04-11 | 6.830 | 7.150 | 6.830 | 7.030 | 7.030 | 55,150,125 |
| 2025-04-10 | 6.890 | 7.290 | 6.830 | 6.980 | 6.980 | 81,170,914 |
| 2025-04-09 | 6.440 | 6.800 | 6.000 | 6.750 | 6.750 | 79,813,436 |
| 2025-04-08 | 6.620 | 6.920 | 6.420 | 6.590 | 6.590 | 80,722,373 |
| 2025-04-07 | 6.910 | 7.190 | 6.810 | 6.810 | 6.810 | 56,476,900 |
| 2025-04-03 | 7.750 | 7.830 | 7.540 | 7.570 | 7.570 | 57,088,572 |
| 2025-04-02 | 7.830 | 7.930 | 7.790 | 7.840 | 7.840 | 37,124,107 |
| 2025-04-01 | 7.880 | 7.910 | 7.780 | 7.840 | 7.840 | 39,890,759 |
| 2025-03-31 | 7.710 | 7.910 | 7.680 | 7.850 | 7.850 | 57,922,715 |
| 2025-03-28 | 7.750 | 7.880 | 7.710 | 7.770 | 7.770 | 43,364,026 |
| 2025-03-27 | 7.770 | 7.860 | 7.650 | 7.740 | 7.740 | 46,745,977 |
| 2025-03-26 | 7.810 | 7.900 | 7.780 | 7.820 | 7.820 | 42,431,900 |
| 2025-03-25 | 7.900 | 7.970 | 7.770 | 7.800 | 7.800 | 56,757,625 |
| 2025-03-24 | 8.200 | 8.250 | 7.700 | 7.920 | 7.920 | 119,857,966 |
| 2025-03-21 | 8.410 | 8.500 | 8.240 | 8.270 | 8.270 | 67,000,655 |
| 2025-03-20 | 8.470 | 8.630 | 8.420 | 8.450 | 8.450 | 68,954,000 |
| 2025-03-19 | 8.590 | 8.640 | 8.460 | 8.490 | 8.490 | 78,115,498 |
| 2025-03-18 | 8.840 | 8.900 | 8.550 | 8.580 | 8.580 | 110,882,963 |
| 2025-03-17 | 8.720 | 8.880 | 8.650 | 8.770 | 8.770 | 119,897,105 |
| 2025-03-14 | 8.610 | 8.790 | 8.460 | 8.710 | 8.710 | 124,958,498 |
| 2025-03-13 | 8.620 | 8.800 | 8.440 | 8.590 | 8.590 | 137,658,693 |
| 2025-03-12 | 8.490 | 9.000 | 8.490 | 8.690 | 8.690 | 230,931,634 |
| 2025-03-11 | 8.050 | 8.590 | 8.010 | 8.440 | 8.440 | 152,601,618 |
| 2025-03-10 | 8.110 | 8.320 | 8.090 | 8.190 | 8.190 | 85,838,127 |
| 2025-03-07 | 8.190 | 8.220 | 8.020 | 8.070 | 8.070 | 92,223,069 |
| 2025-03-06 | 7.950 | 8.440 | 7.950 | 8.270 | 8.270 | 139,499,810 |
| 2025-03-05 | 8.000 | 8.080 | 7.760 | 7.940 | 7.940 | 79,527,626 |
| 2025-03-04 | 7.910 | 8.090 | 7.850 | 8.030 | 8.030 | 61,613,800 |
| 2025-03-03 | 8.110 | 8.270 | 7.900 | 8.000 | 8.000 | 98,188,090 |
| 2025-02-28 | 8.260 | 8.500 | 8.070 | 8.100 | 8.100 | 133,552,013 |
| 2025-02-27 | 8.480 | 8.560 | 8.180 | 8.320 | 8.320 | 140,298,095 |
| 2025-02-26 | 8.040 | 8.530 | 7.970 | 8.480 | 8.480 | 215,973,483 |
| 2025-02-25 | 8.010 | 8.170 | 7.930 | 8.030 | 8.030 | 102,409,689 |
| 2025-02-24 | 8.250 | 8.250 | 8.080 | 8.140 | 8.140 | 114,290,210 |
| 2025-02-21 | 8.050 | 8.340 | 7.980 | 8.250 | 8.250 | 180,248,658 |
| 2025-02-20 | 8.000 | 8.070 | 7.900 | 8.010 | 8.010 | 99,294,782 |
| 2025-02-19 | 7.880 | 8.160 | 7.850 | 8.050 | 8.050 | 124,116,682 |
| 2025-02-18 | 8.140 | 8.210 | 7.830 | 7.870 | 7.870 | 138,507,870 |
| 2025-02-17 | 8.460 | 8.490 | 8.050 | 8.170 | 8.170 | 204,264,358 |
| 2025-02-14 | 8.290 | 8.680 | 8.260 | 8.380 | 8.380 | 187,087,374 |
| 2025-02-13 | 8.200 | 9.020 | 8.120 | 8.410 | 8.410 | 282,213,749 |
| 2025-02-12 | 8.110 | 8.430 | 8.050 | 8.270 | 8.270 | 200,542,777 |
| 2025-02-11 | 7.880 | 8.250 | 7.770 | 8.250 | 8.250 | 250,435,036 |
| 2025-02-10 | 7.830 | 7.930 | 7.700 | 7.910 | 7.910 | 157,364,683 |
| 2025-02-07 | 7.740 | 8.000 | 7.700 | 7.840 | 7.840 | 189,752,993 |
| 2025-02-06 | 7.460 | 7.800 | 7.410 | 7.780 | 7.780 | 151,543,868 |
| 2025-02-05 | 7.550 | 7.620 | 7.360 | 7.450 | 7.450 | 104,891,093 |
| 2025-01-27 | 7.750 | 7.830 | 7.420 | 7.430 | 7.430 | 139,524,118 |
| 2025-01-24 | 7.660 | 7.910 | 7.620 | 7.880 | 7.880 | 177,855,378 |
| 2025-01-23 | 7.930 | 8.140 | 7.660 | 7.660 | 7.660 | 198,093,380 |
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.