Shenzhen RoadRover Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	35.750	36.210	34.800	35.700	35.700	5,484,353
2022-07-29	35.190	38.400	34.700	36.400	36.400	8,150,715
2022-07-28	34.600	36.900	33.600	35.580	35.580	7,059,306
2022-07-27	34.570	35.600	33.740	34.900	34.900	6,396,430
2022-07-26	34.180	34.690	33.040	34.350	34.350	5,327,276
2022-07-25	35.070	36.200	33.660	34.700	34.700	8,957,166
2022-07-22	32.730	35.640	32.650	35.640	35.640	7,434,200
2022-07-21	34.020	34.610	32.320	32.400	32.400	7,317,132
2022-07-20	34.000	34.900	32.890	34.620	34.620	8,467,057
2022-07-19	36.000	36.870	32.790	34.010	34.010	13,863,944
2022-07-18	31.000	34.490	31.000	34.490	34.490	4,421,822
2022-07-15	30.550	32.310	30.500	31.350	31.350	7,799,470
2022-07-14	31.000	31.680	30.300	30.980	30.980	7,532,500
2022-07-13	29.990	32.740	29.810	31.420	31.420	11,502,555
2022-07-12	32.010	32.800	30.150	30.760	30.760	14,470,246
2022-07-11	38.510	38.510	32.800	32.820	32.820	14,910,054
2022-07-08	35.010	35.010	34.100	35.010	35.010	3,242,449
2022-07-07	31.500	31.830	30.550	31.830	31.830	5,396,670
2022-07-06	26.310	28.940	26.030	28.940	28.940	7,446,444
2022-07-05	26.520	27.100	26.050	26.310	26.310	2,424,300
2022-07-04	27.200	27.200	26.510	26.620	26.620	2,352,800
2022-07-01	27.410	27.720	26.750	27.040	27.040	2,463,800
2022-06-30	27.980	28.510	27.110	27.320	27.320	3,534,512
2022-06-29	29.560	30.500	28.080	28.100	28.100	4,983,200
2022-06-28	29.550	30.850	29.450	29.700	29.700	5,436,409
2022-06-27	30.010	31.030	29.000	29.700	29.700	5,860,662
2022-06-24	29.870	31.280	29.300	30.000	30.000	6,895,516
2022-06-23	29.750	30.990	28.500	30.310	30.310	10,716,187
2022-06-22	30.050	31.480	28.680	30.300	30.300	11,626,897
2022-06-21	27.380	30.000	27.100	28.620	28.620	6,259,850
2022-06-20	26.330	27.790	26.330	27.570	27.570	4,604,437
2022-06-17	26.320	26.820	26.280	26.380	26.380	2,032,100
2022-06-16	26.550	26.880	26.280	26.510	26.510	1,599,300
2022-06-15	26.760	27.720	26.670	26.670	26.670	3,635,940
2022-06-14	26.330	27.100	25.400	27.040	27.040	3,888,087
2022-06-13	26.700	27.250	26.210	26.670	26.670	2,618,387
2022-06-10	26.100	26.920	25.700	26.600	26.600	3,072,240
2022-06-09	27.150	27.240	25.720	25.990	25.990	4,033,949
2022-06-08	26.530	27.770	25.980	27.450	27.450	5,258,112
2022-06-07	27.560	27.900	26.270	26.850	26.850	5,060,588
2022-06-06	29.500	30.030	27.250	27.510	27.510	7,552,038
2022-06-02	26.550	27.360	26.350	27.300	27.300	5,005,133
2022-06-01	25.020	27.200	24.970	26.540	26.540	5,625,233
2022-05-31	24.780	25.390	24.340	24.960	24.960	1,898,100
2022-05-30	24.720	25.150	24.550	24.810	24.810	1,536,900
2022-05-27	25.030	25.400	24.440	24.600	24.600	2,500,500
2022-05-26	25.630	25.740	24.300	24.950	24.950	3,941,500
2022-05-25	24.220	26.580	23.750	25.890	25.890	5,998,500
2022-05-24	25.250	25.980	24.130	24.160	24.160	3,061,200
2022-05-23	24.930	25.910	24.800	25.460	25.460	3,401,002
2022-05-20	24.620	25.190	24.190	25.040	25.040	2,669,840
2022-05-19	24.610	25.040	24.300	24.630	24.630	2,470,800
2022-05-18	24.100	25.480	23.850	25.130	25.130	3,771,200
2022-05-17	23.630	24.400	23.450	24.180	24.180	2,242,300
2022-05-16	23.950	24.350	23.400	23.630	23.630	1,736,800
2022-05-13	24.320	24.580	23.820	24.050	24.050	2,066,200
2022-05-12	23.350	24.550	23.300	24.290	24.290	2,763,400
2022-05-11	23.500	24.660	23.330	23.520	23.520	2,717,500
2022-05-10	22.920	24.130	22.790	23.640	23.640	2,815,400
2022-05-09	24.290	24.290	24.290	24.290	24.290	0

← NewerPage 18 of 21 · 1,216 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.