Shenzhen RoadRover Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	28.350	28.350	28.350	28.350	28.350	0
2023-01-31	28.350	28.350	28.350	28.350	28.350	0
2023-01-30	28.350	28.350	28.350	28.350	28.350	0
2023-01-20	28.350	28.350	28.350	28.350	28.350	0
2023-01-19	28.350	28.350	28.350	28.350	28.350	0
2023-01-18	28.350	28.350	28.350	28.350	28.350	0
2023-01-17	28.350	28.350	28.350	28.350	28.350	0
2023-01-16	28.350	28.350	28.350	28.350	28.350	0
2023-01-13	27.960	28.930	27.810	28.350	28.350	2,635,636
2023-01-12	27.280	28.400	27.280	27.610	27.610	1,521,700
2023-01-11	27.400	27.910	27.250	27.290	27.290	1,382,100
2023-01-10	27.300	28.140	26.980	27.440	27.440	2,282,000
2023-01-09	26.300	27.270	26.300	27.060	27.060	1,391,600
2023-01-06	26.510	26.790	26.350	26.430	26.430	955,900
2023-01-05	26.060	26.680	25.930	26.640	26.640	1,294,720
2023-01-04	25.750	26.080	25.610	26.050	26.050	920,254
2023-01-03	24.980	26.060	24.900	25.900	25.900	1,234,500
2022-12-30	24.880	25.370	24.800	24.950	24.950	543,100
2022-12-29	24.900	25.290	24.730	24.750	24.750	504,910
2022-12-28	25.590	25.590	24.810	24.970	24.970	646,400
2022-12-27	25.550	25.830	25.260	25.590	25.590	630,750
2022-12-26	25.080	25.560	24.950	25.530	25.530	756,256
2022-12-23	24.650	24.940	24.460	24.830	24.830	618,050
2022-12-22	25.020	25.340	24.440	24.700	24.700	1,031,260
2022-12-21	26.150	26.160	24.950	24.960	24.960	1,144,730
2022-12-20	25.830	26.250	25.350	26.070	26.070	709,000
2022-12-19	26.300	26.550	25.780	25.850	25.850	776,700
2022-12-16	27.000	27.040	26.010	26.200	26.200	1,152,300
2022-12-15	26.400	27.260	26.220	27.160	27.160	1,477,200
2022-12-14	26.700	26.930	26.100	26.280	26.280	1,153,400
2022-12-13	27.560	27.740	26.690	26.760	26.760	1,452,500
2022-12-12	27.200	27.760	25.300	27.760	27.760	2,284,038
2022-12-09	27.200	27.400	27.000	27.000	27.000	899,200
2022-12-08	27.490	27.690	27.160	27.230	27.230	894,000
2022-12-07	27.980	28.150	27.360	27.500	27.500	1,313,100
2022-12-06	28.510	28.520	27.900	27.980	27.980	1,455,890
2022-12-05	28.260	28.800	28.180	28.530	28.530	1,090,100
2022-12-02	28.780	28.900	28.340	28.380	28.380	957,270
2022-12-01	28.770	29.100	28.470	28.770	28.770	1,650,300
2022-11-30	28.120	29.450	28.000	28.720	28.720	2,760,490
2022-11-29	27.500	28.200	27.450	28.110	28.110	1,010,600
2022-11-28	27.750	27.910	27.100	27.450	27.450	722,600
2022-11-25	28.320	28.320	27.740	27.740	27.740	767,338
2022-11-24	28.470	28.590	28.080	28.260	28.260	802,000
2022-11-23	28.540	28.660	27.600	28.320	28.320	1,248,300
2022-11-22	29.020	29.290	28.450	28.500	28.500	1,306,900
2022-11-21	28.800	29.280	28.300	29.190	29.190	1,399,920
2022-11-18	29.690	29.750	28.750	28.910	28.910	1,401,945
2022-11-17	29.700	29.700	28.890	29.680	29.680	1,518,706
2022-11-16	30.120	30.200	29.370	29.560	29.560	1,613,695
2022-11-15	29.130	30.230	28.790	30.120	30.120	2,261,954
2022-11-14	29.000	29.540	28.440	29.150	29.150	1,740,896
2022-11-11	29.900	30.320	29.020	29.050	29.050	2,547,551
2022-11-10	29.530	30.610	29.530	29.710	29.710	2,037,332
2022-11-09	30.390	30.550	29.870	29.870	29.870	2,048,134
2022-11-08	31.000	31.010	30.050	30.440	30.440	3,019,000
2022-11-07	30.590	31.500	30.020	31.270	31.270	5,579,868
2022-11-04	29.760	30.720	29.300	30.320	30.320	4,636,053
2022-11-03	30.000	31.850	29.600	29.750	29.750	7,485,800
2022-11-02	27.690	30.350	27.510	30.350	30.350	3,002,840

← NewerPage 16 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-11	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.