Shenzhen RoadRover Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	27.690	30.350	27.510	30.350	30.350	3,002,840
2022-11-01	26.930	27.600	26.870	27.590	27.590	1,218,050
2022-10-31	25.900	27.250	25.800	26.930	26.930	1,488,410
2022-10-28	27.620	27.620	25.890	26.050	26.050	1,490,100
2022-10-27	27.640	28.250	27.260	27.790	27.790	1,601,100
2022-10-26	27.110	27.700	26.890	27.430	27.430	1,540,000
2022-10-25	26.800	27.450	26.250	27.250	27.250	1,257,800
2022-10-24	26.930	27.730	26.650	26.940	26.940	1,726,479
2022-10-21	27.000	27.500	26.800	26.910	26.910	906,300
2022-10-20	27.350	27.500	26.600	26.980	26.980	1,526,700
2022-10-19	27.500	28.040	27.460	27.470	27.470	1,415,700
2022-10-18	28.050	28.300	27.510	27.830	27.830	2,238,299
2022-10-17	26.900	27.660	26.800	27.530	27.530	1,548,297
2022-10-14	26.570	27.300	26.450	26.940	26.940	1,942,647
2022-10-13	26.000	27.730	25.750	26.580	26.580	2,335,896
2022-10-12	25.100	25.950	24.860	25.940	25.940	1,300,920
2022-10-11	24.630	25.120	24.350	24.950	24.950	937,050
2022-10-10	25.090	25.200	23.330	24.520	24.520	859,497
2022-09-30	25.430	25.650	25.000	25.000	25.000	784,080
2022-09-29	26.220	26.400	25.500	25.600	25.600	1,073,168
2022-09-28	26.800	26.980	26.020	26.030	26.030	1,171,610
2022-09-27	26.460	27.100	26.400	26.900	26.900	962,038
2022-09-26	26.500	26.920	26.180	26.470	26.470	1,074,500
2022-09-23	27.600	27.630	26.160	26.480	26.480	1,582,147
2022-09-22	27.700	27.920	27.350	27.360	27.360	962,600
2022-09-21	27.800	27.900	27.200	27.700	27.700	1,221,330
2022-09-20	27.130	28.180	27.130	28.000	28.000	1,813,934
2022-09-19	26.780	27.490	26.500	27.290	27.290	1,425,440
2022-09-16	27.100	27.520	26.520	26.950	26.950	1,451,800
2022-09-15	28.400	28.400	26.560	26.990	26.990	2,146,100
2022-09-14	28.300	28.550	27.870	28.300	28.300	1,240,300
2022-09-13	28.540	28.990	28.420	28.750	28.750	1,191,010
2022-09-09	28.930	28.930	27.980	28.410	28.410	1,472,100
2022-09-08	29.580	29.730	28.700	28.710	28.710	2,250,890
2022-09-07	28.630	29.700	28.600	29.450	29.450	2,462,700
2022-09-06	29.050	29.800	28.550	29.150	29.150	2,684,850
2022-09-05	28.850	28.850	28.110	28.370	28.370	1,628,060
2022-09-02	28.160	29.490	27.990	29.130	29.130	2,209,100
2022-09-01	28.300	28.600	27.800	27.990	27.990	1,656,890
2022-08-31	30.040	30.060	28.150	28.330	28.330	2,687,990
2022-08-30	30.600	30.630	29.700	30.020	30.020	1,687,493
2022-08-29	29.850	30.630	29.120	30.330	30.330	1,584,694
2022-08-26	30.800	31.440	30.030	30.110	30.110	2,480,900
2022-08-25	31.960	31.960	30.400	30.800	30.800	2,922,486
2022-08-24	33.650	33.800	31.560	31.700	31.700	3,081,170
2022-08-23	33.880	34.250	33.150	33.650	33.650	2,082,490
2022-08-22	33.350	34.290	33.010	33.800	33.800	2,733,100
2022-08-19	35.510	35.580	33.350	33.360	33.360	4,992,042
2022-08-18	35.350	36.480	35.060	35.560	35.560	4,548,638
2022-08-17	36.000	36.580	34.900	35.800	35.800	4,213,538
2022-08-16	35.540	36.430	34.800	35.420	35.420	4,761,138
2022-08-15	34.970	36.500	34.420	35.220	35.220	4,396,819
2022-08-12	36.300	36.490	34.890	34.950	34.950	3,511,480
2022-08-11	36.940	37.230	35.590	35.990	35.990	7,295,695
2022-08-10	35.870	38.300	35.180	36.940	36.940	10,894,437
2022-08-09	33.990	35.870	33.550	35.870	35.870	2,945,633
2022-08-08	31.180	33.000	31.060	32.610	32.610	4,132,000
2022-08-05	31.200	31.600	30.510	31.050	31.050	2,863,745
2022-08-04	31.150	32.000	30.380	31.450	31.450	3,608,587
2022-08-03	31.450	33.530	31.000	31.310	31.310	5,143,696

← NewerPage 17 of 21 · 1,211 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.