Shenzhen RoadRover Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 22.280 | 23.140 | 22.110 | 22.910 | 22.910 | 2,567,410 |
| 2021-11-04 | 21.930 | 22.870 | 21.850 | 22.280 | 22.280 | 1,223,410 |
| 2021-11-03 | 21.900 | 22.240 | 21.700 | 21.970 | 21.970 | 617,924 |
| 2021-11-02 | 22.280 | 22.380 | 21.580 | 21.700 | 21.700 | 925,110 |
| 2021-11-01 | 21.780 | 22.150 | 21.550 | 22.040 | 22.040 | 932,548 |
| 2021-10-29 | 21.400 | 21.900 | 21.280 | 21.780 | 21.780 | 632,000 |
| 2021-10-28 | 22.000 | 22.000 | 21.300 | 21.400 | 21.400 | 874,100 |
| 2021-10-27 | 22.220 | 22.330 | 21.880 | 22.120 | 22.120 | 1,116,100 |
| 2021-10-26 | 21.680 | 23.890 | 21.630 | 22.680 | 22.680 | 2,455,450 |
| 2021-10-25 | 22.500 | 22.500 | 21.600 | 21.760 | 21.760 | 594,761 |
| 2021-10-22 | 21.740 | 22.050 | 21.610 | 21.620 | 21.620 | 519,400 |
| 2021-10-21 | 22.410 | 22.530 | 21.750 | 21.820 | 21.820 | 888,100 |
| 2021-10-20 | 22.000 | 22.600 | 21.980 | 22.530 | 22.530 | 1,133,200 |
| 2021-10-19 | 22.050 | 22.300 | 21.940 | 21.990 | 21.990 | 574,800 |
| 2021-10-18 | 22.060 | 22.100 | 21.560 | 22.050 | 22.050 | 496,200 |
| 2021-10-15 | 22.400 | 22.440 | 21.800 | 21.820 | 21.820 | 611,700 |
| 2021-10-14 | 22.000 | 22.280 | 21.800 | 22.180 | 22.180 | 621,200 |
← NewerPage 21 of 21 · 1,217 trading days
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.