Roshow Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.410 | 6.500 | 6.350 | 6.420 | 6.420 | 52,435,640 |
| 2024-10-29 | 6.560 | 6.680 | 6.440 | 6.460 | 6.460 | 68,215,256 |
| 2024-10-28 | 6.580 | 6.630 | 6.410 | 6.560 | 6.560 | 74,548,455 |
| 2024-10-25 | 6.250 | 6.590 | 6.230 | 6.540 | 6.540 | 88,234,581 |
| 2024-10-24 | 6.310 | 6.320 | 6.190 | 6.230 | 6.230 | 38,692,405 |
| 2024-10-23 | 6.280 | 6.460 | 6.230 | 6.340 | 6.340 | 62,865,128 |
| 2024-10-22 | 6.280 | 6.300 | 6.170 | 6.250 | 6.250 | 51,084,635 |
| 2024-10-21 | 6.220 | 6.420 | 6.180 | 6.290 | 6.290 | 80,450,317 |
| 2024-10-18 | 5.860 | 6.290 | 5.830 | 6.130 | 6.130 | 74,371,988 |
| 2024-10-17 | 5.930 | 6.030 | 5.850 | 5.860 | 5.860 | 40,688,800 |
| 2024-10-16 | 5.950 | 6.060 | 5.860 | 5.920 | 5.920 | 41,062,665 |
| 2024-10-15 | 6.150 | 6.250 | 6.000 | 6.010 | 6.010 | 48,324,920 |
| 2024-10-14 | 6.040 | 6.200 | 5.980 | 6.200 | 6.200 | 50,587,905 |
| 2024-10-11 | 6.410 | 6.470 | 5.960 | 6.040 | 6.040 | 71,311,170 |
| 2024-10-10 | 6.600 | 6.780 | 6.420 | 6.420 | 6.420 | 82,285,967 |
| 2024-10-09 | 7.070 | 7.220 | 6.540 | 6.540 | 6.540 | 132,068,218 |
| 2024-10-08 | 7.100 | 7.100 | 6.630 | 7.100 | 7.100 | 149,753,322 |
| 2024-09-30 | 6.220 | 6.450 | 6.120 | 6.450 | 6.450 | 126,185,219 |
| 2024-09-27 | 5.490 | 5.950 | 5.470 | 5.860 | 5.860 | 75,581,158 |
| 2024-09-26 | 5.300 | 5.440 | 5.220 | 5.410 | 5.410 | 34,640,634 |
| 2024-09-25 | 5.250 | 5.430 | 5.250 | 5.260 | 5.260 | 35,199,620 |
| 2024-09-24 | 5.030 | 5.200 | 5.020 | 5.200 | 5.200 | 29,911,200 |
| 2024-09-23 | 5.050 | 5.080 | 4.980 | 5.000 | 5.000 | 17,068,782 |
| 2024-09-20 | 5.150 | 5.150 | 5.000 | 5.040 | 5.040 | 19,929,937 |
| 2024-09-19 | 5.140 | 5.220 | 5.050 | 5.130 | 5.130 | 18,096,700 |
| 2024-09-18 | 5.220 | 5.240 | 5.010 | 5.070 | 5.070 | 19,347,700 |
| 2024-09-13 | 5.330 | 5.330 | 5.180 | 5.200 | 5.200 | 16,412,889 |
| 2024-09-12 | 5.340 | 5.450 | 5.270 | 5.300 | 5.300 | 15,913,200 |
| 2024-09-11 | 5.320 | 5.410 | 5.280 | 5.330 | 5.330 | 16,361,991 |
| 2024-09-10 | 5.410 | 5.460 | 5.140 | 5.360 | 5.360 | 38,323,200 |
| 2024-09-09 | 5.610 | 5.640 | 5.340 | 5.380 | 5.380 | 34,371,500 |
| 2024-09-06 | 5.700 | 5.740 | 5.610 | 5.620 | 5.620 | 15,844,000 |
| 2024-09-05 | 5.650 | 5.770 | 5.640 | 5.720 | 5.720 | 18,571,100 |
| 2024-09-04 | 5.670 | 5.740 | 5.580 | 5.680 | 5.680 | 22,321,362 |
| 2024-09-03 | 5.700 | 5.770 | 5.650 | 5.670 | 5.670 | 18,420,300 |
| 2024-09-02 | 5.640 | 5.800 | 5.580 | 5.700 | 5.700 | 37,629,874 |
| 2024-08-30 | 5.500 | 5.690 | 5.450 | 5.650 | 5.650 | 34,846,300 |
| 2024-08-29 | 5.500 | 5.570 | 5.230 | 5.550 | 5.550 | 38,170,555 |
| 2024-08-28 | 5.370 | 5.510 | 5.340 | 5.490 | 5.490 | 23,352,874 |
| 2024-08-27 | 5.550 | 5.610 | 5.350 | 5.370 | 5.370 | 37,645,120 |
| 2024-08-26 | 5.750 | 5.790 | 5.560 | 5.590 | 5.590 | 43,647,100 |
| 2024-08-23 | 5.740 | 5.780 | 5.680 | 5.740 | 5.740 | 19,432,930 |
| 2024-08-22 | 5.920 | 5.950 | 5.740 | 5.770 | 5.770 | 39,973,320 |
| 2024-08-21 | 5.850 | 6.060 | 5.810 | 5.920 | 5.920 | 46,201,156 |
| 2024-08-20 | 5.880 | 5.970 | 5.820 | 5.850 | 5.850 | 26,299,300 |
| 2024-08-19 | 5.980 | 6.030 | 5.850 | 5.890 | 5.890 | 51,826,100 |
| 2024-08-16 | 6.020 | 6.120 | 5.940 | 6.060 | 6.060 | 57,038,794 |
| 2024-08-15 | 5.970 | 6.010 | 5.880 | 6.000 | 6.000 | 55,963,800 |
| 2024-08-14 | 5.780 | 6.160 | 5.780 | 5.970 | 5.970 | 94,054,858 |
| 2024-08-13 | 5.630 | 6.040 | 5.610 | 5.830 | 5.830 | 73,751,003 |
| 2024-08-12 | 5.460 | 5.610 | 5.450 | 5.540 | 5.540 | 22,607,994 |
| 2024-08-09 | 5.570 | 5.630 | 5.450 | 5.470 | 5.470 | 15,230,800 |
| 2024-08-08 | 5.540 | 5.630 | 5.450 | 5.540 | 5.540 | 22,726,366 |
| 2024-08-07 | 5.470 | 5.590 | 5.450 | 5.570 | 5.570 | 26,544,560 |
| 2024-08-06 | 5.420 | 5.520 | 5.390 | 5.470 | 5.470 | 27,034,057 |
| 2024-08-05 | 5.530 | 5.630 | 5.340 | 5.360 | 5.360 | 41,405,420 |
| 2024-08-02 | 5.680 | 5.780 | 5.560 | 5.580 | 5.580 | 32,944,535 |
| 2024-08-01 | 5.660 | 5.790 | 5.630 | 5.720 | 5.720 | 37,197,030 |
| 2024-07-31 | 5.510 | 5.690 | 5.480 | 5.680 | 5.680 | 45,700,249 |
| 2024-07-30 | 5.350 | 5.570 | 5.230 | 5.570 | 5.570 | 55,355,537 |
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.