Roshow Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.720 | 8.050 | 7.710 | 7.790 | 7.790 | 224,950,570 |
| 2025-01-21 | 7.740 | 7.960 | 7.650 | 7.790 | 7.790 | 243,861,811 |
| 2025-01-20 | 7.300 | 8.030 | 7.290 | 7.750 | 7.750 | 315,425,620 |
| 2025-01-17 | 6.950 | 7.470 | 6.880 | 7.300 | 7.300 | 256,719,331 |
| 2025-01-16 | 6.930 | 7.000 | 6.830 | 6.950 | 6.950 | 119,796,910 |
| 2025-01-15 | 6.820 | 6.970 | 6.740 | 6.860 | 6.860 | 112,227,033 |
| 2025-01-14 | 6.500 | 6.930 | 6.470 | 6.920 | 6.920 | 146,252,700 |
| 2025-01-13 | 6.610 | 6.660 | 6.330 | 6.460 | 6.460 | 91,651,000 |
| 2025-01-10 | 6.850 | 6.950 | 6.510 | 6.520 | 6.520 | 139,105,716 |
| 2025-01-09 | 6.820 | 7.080 | 6.820 | 6.930 | 6.930 | 125,255,525 |
| 2025-01-08 | 6.930 | 7.030 | 6.610 | 6.920 | 6.920 | 166,091,049 |
| 2025-01-07 | 6.710 | 7.090 | 6.680 | 7.050 | 7.050 | 172,339,621 |
| 2025-01-06 | 6.950 | 7.020 | 6.640 | 6.710 | 6.710 | 133,031,646 |
| 2025-01-03 | 7.500 | 7.570 | 6.910 | 6.950 | 6.950 | 209,120,393 |
| 2025-01-02 | 7.570 | 7.950 | 7.350 | 7.500 | 7.500 | 229,414,052 |
| 2024-12-31 | 8.300 | 8.500 | 7.650 | 7.650 | 7.650 | 336,577,646 |
| 2024-12-30 | 8.850 | 9.150 | 8.480 | 8.500 | 8.500 | 373,332,647 |
| 2024-12-27 | 9.300 | 9.300 | 8.700 | 8.800 | 8.800 | 521,286,573 |
| 2024-12-26 | 7.910 | 8.910 | 7.870 | 8.910 | 8.910 | 370,318,709 |
| 2024-12-25 | 8.650 | 8.740 | 8.100 | 8.100 | 8.100 | 426,530,249 |
| 2024-12-24 | 9.440 | 9.990 | 8.480 | 9.000 | 9.000 | 648,010,351 |
| 2024-12-23 | 9.240 | 9.420 | 9.030 | 9.420 | 9.420 | 627,317,399 |
| 2024-12-20 | 7.600 | 8.560 | 7.460 | 8.560 | 8.560 | 210,620,523 |
| 2024-12-19 | 7.590 | 8.280 | 7.590 | 7.780 | 7.780 | 309,845,034 |
| 2024-12-18 | 7.390 | 8.200 | 7.350 | 7.850 | 7.850 | 360,367,528 |
| 2024-12-17 | 7.600 | 7.860 | 7.310 | 7.450 | 7.450 | 225,587,403 |
| 2024-12-16 | 6.890 | 7.620 | 6.890 | 7.620 | 7.620 | 126,965,270 |
| 2024-12-13 | 7.100 | 7.160 | 6.920 | 6.930 | 6.930 | 61,178,594 |
| 2024-12-12 | 7.220 | 7.230 | 7.060 | 7.130 | 7.130 | 56,884,027 |
| 2024-12-11 | 7.020 | 7.210 | 6.960 | 7.210 | 7.210 | 89,155,095 |
| 2024-12-10 | 6.990 | 7.100 | 6.900 | 7.040 | 7.040 | 93,408,782 |
| 2024-12-09 | 6.880 | 6.960 | 6.780 | 6.840 | 6.840 | 39,440,191 |
| 2024-12-06 | 6.820 | 6.930 | 6.740 | 6.900 | 6.900 | 48,141,160 |
| 2024-12-05 | 6.750 | 6.900 | 6.710 | 6.850 | 6.850 | 37,684,817 |
| 2024-12-04 | 6.960 | 7.040 | 6.780 | 6.810 | 6.810 | 49,895,404 |
| 2024-12-03 | 6.960 | 7.010 | 6.840 | 6.920 | 6.920 | 48,503,003 |
| 2024-12-02 | 6.680 | 6.980 | 6.610 | 6.950 | 6.950 | 77,668,239 |
| 2024-11-29 | 6.620 | 6.730 | 6.500 | 6.680 | 6.680 | 51,128,434 |
| 2024-11-28 | 6.730 | 6.780 | 6.630 | 6.650 | 6.650 | 37,658,967 |
| 2024-11-27 | 6.510 | 6.670 | 6.350 | 6.670 | 6.670 | 45,443,260 |
| 2024-11-26 | 6.600 | 6.750 | 6.530 | 6.540 | 6.540 | 34,828,600 |
| 2024-11-25 | 6.710 | 6.780 | 6.480 | 6.620 | 6.620 | 47,023,987 |
| 2024-11-22 | 6.900 | 7.050 | 6.640 | 6.680 | 6.680 | 74,205,666 |
| 2024-11-21 | 7.060 | 7.110 | 6.880 | 6.970 | 6.970 | 63,292,759 |
| 2024-11-20 | 6.900 | 7.150 | 6.830 | 7.050 | 7.050 | 76,642,924 |
| 2024-11-19 | 6.610 | 6.890 | 6.600 | 6.880 | 6.880 | 65,240,811 |
| 2024-11-18 | 6.960 | 7.060 | 6.540 | 6.580 | 6.580 | 76,201,664 |
| 2024-11-15 | 6.910 | 7.170 | 6.890 | 6.950 | 6.950 | 76,547,250 |
| 2024-11-14 | 7.280 | 7.340 | 6.950 | 6.980 | 6.980 | 97,460,101 |
| 2024-11-13 | 7.510 | 7.580 | 7.250 | 7.350 | 7.350 | 118,000,543 |
| 2024-11-12 | 7.800 | 7.880 | 7.490 | 7.580 | 7.580 | 153,760,210 |
| 2024-11-11 | 7.550 | 8.100 | 7.500 | 7.880 | 7.880 | 230,140,431 |
| 2024-11-08 | 7.400 | 8.220 | 7.340 | 7.650 | 7.650 | 299,810,292 |
| 2024-11-07 | 7.590 | 7.880 | 7.380 | 7.480 | 7.480 | 319,685,639 |
| 2024-11-06 | 6.570 | 7.220 | 6.540 | 7.220 | 7.220 | 133,100,731 |
| 2024-11-05 | 6.440 | 6.570 | 6.390 | 6.560 | 6.560 | 67,196,357 |
| 2024-11-04 | 6.350 | 6.570 | 6.350 | 6.450 | 6.450 | 42,289,700 |
| 2024-11-01 | 6.660 | 6.750 | 6.370 | 6.380 | 6.380 | 76,611,376 |
| 2024-10-31 | 6.480 | 6.740 | 6.470 | 6.660 | 6.660 | 93,978,527 |
| 2024-10-30 | 6.410 | 6.500 | 6.350 | 6.420 | 6.420 | 52,435,640 |
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.