RoadMain T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 19.890 | 20.250 | 19.860 | 20.150 | 19.960 | 270,133 |
| 2021-11-08 | 19.740 | 20.010 | 19.610 | 19.930 | 19.743 | 273,100 |
| 2021-11-05 | 19.710 | 19.730 | 19.400 | 19.400 | 19.218 | 171,700 |
| 2021-11-04 | 19.470 | 19.650 | 19.340 | 19.640 | 19.455 | 141,400 |
| 2021-11-03 | 19.050 | 19.500 | 19.050 | 19.330 | 19.148 | 171,300 |
| 2021-11-02 | 19.400 | 19.700 | 19.000 | 19.050 | 18.871 | 321,600 |
| 2021-11-01 | 19.300 | 19.540 | 19.180 | 19.380 | 19.198 | 233,100 |
| 2021-10-29 | 18.750 | 19.260 | 18.670 | 19.250 | 19.069 | 129,689 |
| 2021-10-28 | 18.980 | 19.090 | 18.610 | 18.660 | 18.485 | 144,300 |
| 2021-10-27 | 19.360 | 19.500 | 18.920 | 18.970 | 18.792 | 174,301 |
| 2021-10-26 | 19.470 | 19.600 | 19.390 | 19.400 | 19.218 | 77,000 |
| 2021-10-25 | 19.580 | 19.660 | 19.440 | 19.550 | 19.366 | 121,700 |
| 2021-10-22 | 19.600 | 19.740 | 19.480 | 19.580 | 19.396 | 135,200 |
| 2021-10-21 | 19.900 | 19.920 | 19.510 | 19.650 | 19.465 | 224,800 |
| 2021-10-20 | 20.070 | 20.070 | 19.830 | 19.990 | 19.802 | 133,700 |
| 2021-10-19 | 19.790 | 20.200 | 19.780 | 20.070 | 19.881 | 271,500 |
| 2021-10-18 | 19.860 | 19.930 | 19.720 | 19.840 | 19.653 | 211,400 |
| 2021-10-15 | 20.020 | 20.200 | 19.880 | 19.880 | 19.693 | 163,552 |
| 2021-10-14 | 19.980 | 20.210 | 19.900 | 20.020 | 19.832 | 144,700 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-25 | 0.1154 CNY |
| 2022-05-27 | 0.1134 CNY |
| 2021-06-01 | 0.1051 CNY |
| 2020-05-21 | 0.1651 CNY |
| 2019-05-21 | 0.1435 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.