Shenzhen RoadRover Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	24.290	24.290	24.290	24.290	24.290	0
2022-05-06	24.290	24.290	24.290	24.290	24.290	0
2022-05-05	24.290	24.290	24.290	24.290	24.290	0
2022-04-29	22.780	25.050	22.350	24.290	24.290	4,417,300
2022-04-28	22.120	24.340	21.700	23.130	23.130	3,148,000
2022-04-27	21.540	22.130	21.300	22.130	22.130	1,590,277
2022-04-26	21.480	21.880	21.330	21.580	21.580	1,396,600
2022-04-25	22.010	22.300	21.350	21.480	21.480	1,791,501
2022-04-22	22.200	22.500	21.900	22.200	22.200	1,338,400
2022-04-21	22.800	23.000	22.010	22.340	22.340	1,636,900
2022-04-20	23.550	23.800	22.990	23.000	23.000	1,589,100
2022-04-19	23.650	24.350	23.230	23.410	23.410	2,023,701
2022-04-18	23.250	24.050	22.880	24.000	24.000	2,408,400
2022-04-15	23.100	23.330	22.480	23.070	23.070	2,141,400
2022-04-14	23.610	23.950	23.450	23.520	23.520	1,405,100
2022-04-13	23.770	24.190	23.220	23.450	23.450	2,171,100
2022-04-12	23.690	23.890	23.100	23.780	23.780	1,496,200
2022-04-11	24.880	24.930	23.320	23.710	23.710	2,279,100
2022-04-08	25.600	25.610	24.380	24.860	24.860	2,328,000
2022-04-07	26.590	26.770	25.550	25.570	25.570	1,895,100
2022-04-06	26.010	26.870	25.700	26.700	26.700	2,381,800
2022-04-01	27.240	27.470	25.830	25.970	25.970	3,045,800
2022-03-31	27.050	27.290	26.420	27.000	27.000	3,072,900
2022-03-30	27.590	28.030	27.100	27.190	27.190	2,734,100
2022-03-29	28.500	28.590	27.050	27.360	27.360	3,399,100
2022-03-28	28.360	29.250	27.820	28.360	28.360	3,449,400
2022-03-25	28.550	30.200	28.550	29.250	29.250	5,153,852
2022-03-24	29.070	29.250	28.000	28.640	28.640	4,029,250
2022-03-23	28.860	30.500	28.820	29.490	29.490	5,487,302
2022-03-22	29.970	31.130	28.880	29.120	29.120	5,403,300
2022-03-21	29.850	31.500	28.700	30.150	30.150	7,351,950
2022-03-18	30.000	30.350	29.000	29.000	29.000	6,542,880
2022-03-17	29.860	32.400	29.220	31.130	31.130	10,848,100
2022-03-16	28.300	31.160	27.520	30.310	30.310	12,180,573
2022-03-15	28.010	29.290	27.700	28.330	28.330	6,738,999
2022-03-14	27.990	29.800	27.030	28.150	28.150	8,203,099
2022-03-11	27.010	27.900	25.510	27.900	27.900	4,695,999
2022-03-10	25.980	26.150	25.340	25.360	25.360	2,178,700
2022-03-09	24.900	25.600	24.040	25.540	25.540	2,333,900
2022-03-08	26.420	26.470	24.880	24.920	24.920	2,221,000
2022-03-07	27.000	27.080	26.010	26.140	26.140	2,003,300
2022-03-04	27.470	27.980	26.650	26.760	26.760	2,819,700
2022-03-03	28.070	28.190	27.510	27.630	27.630	2,566,800
2022-03-02	28.290	28.470	27.740	28.120	28.120	3,482,702
2022-03-01	28.220	28.850	27.500	28.470	28.470	4,777,587
2022-02-28	27.640	28.950	27.500	28.250	28.250	7,250,374
2022-02-25	25.310	27.640	25.310	27.640	27.640	6,202,674
2022-02-24	27.270	27.400	25.000	25.130	25.130	4,632,200
2022-02-23	27.110	27.480	26.720	27.450	27.450	3,014,300
2022-02-22	27.270	27.270	26.050	26.920	26.920	3,098,600
2022-02-21	26.760	27.400	26.760	27.400	27.400	2,741,800
2022-02-18	27.000	27.230	26.700	26.950	26.950	2,262,200
2022-02-17	26.960	27.430	26.550	27.230	27.230	3,216,000
2022-02-16	27.180	27.450	26.900	27.150	27.150	3,095,000
2022-02-15	28.000	28.170	26.890	27.180	27.180	4,843,455
2022-02-14	28.000	28.720	27.400	28.180	28.180	7,195,698
2022-02-11	26.210	29.390	25.490	29.390	29.390	12,575,866
2022-02-10	26.050	28.520	25.800	26.720	26.720	7,247,974
2022-02-09	27.560	27.560	25.800	26.250	26.250	10,089,366
2022-02-08	25.050	25.050	25.050	25.050	25.050	581,400

← NewerPage 19 of 21 · 1,217 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.