Shenzhen RoadRover Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	22.770	22.770	22.770	22.770	22.770	0
2022-01-28	22.770	22.770	22.770	22.770	22.770	0
2022-01-27	22.770	22.770	22.770	22.770	22.770	0
2022-01-26	22.770	22.770	22.770	22.770	22.770	0
2022-01-25	22.770	22.770	22.770	22.770	22.770	0
2022-01-24	21.460	23.600	21.380	22.770	22.770	3,887,200
2022-01-21	22.000	23.000	21.310	21.920	21.920	4,110,202
2022-01-20	24.690	24.690	23.140	23.140	23.140	3,859,700
2022-01-19	25.430	25.750	25.110	25.710	25.710	2,135,841
2022-01-18	25.900	26.080	25.200	25.330	25.330	2,730,541
2022-01-17	24.650	25.840	24.610	25.690	25.690	2,629,287
2022-01-14	24.730	25.340	24.560	24.890	24.890	1,788,600
2022-01-13	24.880	25.250	24.780	24.790	24.790	1,264,600
2022-01-12	24.490	25.100	24.490	25.090	25.090	1,859,400
2022-01-11	24.900	25.350	24.610	24.770	24.770	2,119,900
2022-01-10	24.220	24.900	23.720	24.630	24.630	2,846,425
2022-01-07	26.060	26.110	24.100	24.410	24.410	5,001,125
2022-01-06	26.320	26.670	26.050	26.300	26.300	2,754,866
2022-01-05	26.160	26.930	25.310	26.740	26.740	4,450,500
2022-01-04	26.000	26.400	25.820	26.160	26.160	2,598,500
2021-12-31	26.000	26.200	25.600	25.630	25.630	3,147,300
2021-12-30	26.680	26.920	26.100	26.130	26.130	3,233,200
2021-12-29	26.350	26.850	25.880	26.800	26.800	2,590,234
2021-12-28	26.800	26.870	26.240	26.580	26.580	2,629,200
2021-12-27	26.210	26.720	25.600	26.490	26.490	2,982,600
2021-12-24	27.230	27.430	26.100	26.230	26.230	4,069,810
2021-12-23	27.200	27.630	26.920	27.120	27.120	5,964,244
2021-12-22	27.750	28.440	27.080	27.100	27.100	5,470,100
2021-12-21	27.330	28.560	27.000	28.070	28.070	5,794,100
2021-12-20	27.870	28.570	26.900	27.330	27.330	6,307,800
2021-12-17	27.550	29.300	26.500	28.410	28.410	11,782,100
2021-12-16	27.000	27.950	26.920	27.710	27.710	5,918,900
2021-12-15	27.660	28.200	27.240	27.280	27.280	5,546,900
2021-12-14	28.630	28.660	27.270	27.700	27.700	7,006,000
2021-12-13	30.720	30.900	28.120	28.190	28.190	11,348,400
2021-12-10	29.600	32.400	29.390	29.810	29.810	18,031,434
2021-12-09	28.300	30.600	27.910	30.600	30.600	18,688,511
2021-12-08	25.400	27.820	25.120	27.820	27.820	5,352,300
2021-12-07	26.110	26.440	24.660	25.290	25.290	5,593,610
2021-12-06	27.110	27.660	26.230	26.280	26.280	6,620,700
2021-12-03	27.500	28.360	26.280	27.810	27.810	12,932,620
2021-12-02	26.980	29.700	26.710	28.730	28.730	16,702,577
2021-12-01	26.700	27.140	26.500	27.000	27.000	3,814,572
2021-11-30	27.350	27.810	26.500	26.770	26.770	4,950,285
2021-11-29	26.260	28.000	26.000	27.390	27.390	7,021,848
2021-11-26	28.800	29.000	26.900	27.150	27.150	9,714,481
2021-11-25	26.050	28.740	25.610	28.740	28.740	9,360,699
2021-11-24	25.850	26.200	25.270	26.130	26.130	4,153,832
2021-11-23	25.000	26.750	24.900	25.950	25.950	6,100,109
2021-11-22	24.590	25.920	24.500	25.530	25.530	5,829,010
2021-11-19	25.010	25.960	24.090	24.720	24.720	5,178,800
2021-11-18	24.600	26.000	23.980	24.000	24.000	3,250,400
2021-11-17	23.730	24.750	23.660	24.500	24.500	2,435,700
2021-11-16	24.310	24.600	23.750	23.780	23.780	2,554,900
2021-11-15	24.700	25.080	24.230	24.500	24.500	3,498,710
2021-11-12	23.530	24.500	23.530	24.220	24.220	2,685,088
2021-11-11	23.750	23.990	23.500	23.620	23.620	1,983,600
2021-11-10	23.100	23.930	22.950	23.730	23.730	2,517,000
2021-11-09	22.970	23.500	22.800	23.240	23.240	1,737,600
2021-11-08	23.000	23.070	22.650	22.970	22.970	1,103,341

← NewerPage 20 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.