Shenzhen RoadRover Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 27.140 | 27.990 | 26.600 | 26.600 | 26.600 | 3,617,400 |
| 2024-07-22 | 26.680 | 27.230 | 26.500 | 27.010 | 27.010 | 2,371,700 |
| 2024-07-19 | 27.070 | 28.300 | 26.990 | 27.000 | 27.000 | 3,458,934 |
| 2024-07-18 | 26.950 | 27.700 | 26.030 | 27.060 | 27.060 | 3,072,200 |
| 2024-07-17 | 29.000 | 29.000 | 27.470 | 27.720 | 27.720 | 4,716,619 |
| 2024-07-16 | 28.990 | 29.680 | 28.600 | 29.120 | 29.120 | 4,268,585 |
| 2024-07-15 | 29.000 | 30.790 | 28.680 | 28.960 | 28.960 | 6,369,660 |
| 2024-07-12 | 28.420 | 31.900 | 27.910 | 30.110 | 30.110 | 9,329,476 |
| 2024-07-11 | 28.360 | 30.000 | 27.800 | 29.000 | 29.000 | 8,088,285 |
| 2024-07-10 | 28.000 | 28.360 | 28.000 | 28.360 | 28.360 | 3,606,540 |
| 2024-07-09 | 25.030 | 26.000 | 24.550 | 25.780 | 25.780 | 2,295,503 |
| 2024-07-08 | 25.260 | 25.480 | 24.400 | 24.500 | 24.500 | 783,400 |
| 2024-07-05 | 24.340 | 25.370 | 24.010 | 25.250 | 25.250 | 1,170,900 |
| 2024-07-04 | 25.700 | 26.250 | 24.610 | 24.820 | 24.820 | 1,321,800 |
| 2024-07-03 | 25.940 | 26.250 | 25.350 | 25.460 | 25.460 | 1,012,500 |
| 2024-07-02 | 26.170 | 26.390 | 25.950 | 25.990 | 25.990 | 926,100 |
| 2024-07-01 | 26.640 | 26.840 | 25.790 | 26.270 | 26.270 | 1,371,000 |
| 2024-06-28 | 26.200 | 26.850 | 26.010 | 26.660 | 26.660 | 1,172,600 |
| 2024-06-27 | 26.850 | 26.950 | 26.190 | 26.190 | 26.190 | 1,340,600 |
| 2024-06-26 | 26.000 | 26.930 | 25.830 | 26.850 | 26.850 | 1,288,900 |
| 2024-06-25 | 26.360 | 27.300 | 26.280 | 26.420 | 26.420 | 1,954,500 |
| 2024-06-24 | 27.540 | 28.200 | 26.160 | 26.200 | 26.200 | 2,431,600 |
| 2024-06-21 | 27.480 | 28.990 | 27.000 | 27.950 | 27.950 | 2,615,900 |
| 2024-06-20 | 28.500 | 28.810 | 27.480 | 27.660 | 27.660 | 2,775,100 |
| 2024-06-19 | 28.680 | 29.330 | 28.460 | 28.500 | 28.500 | 3,840,196 |
| 2024-06-18 | 26.840 | 29.350 | 26.520 | 28.600 | 28.600 | 4,974,696 |
| 2024-06-17 | 27.100 | 27.550 | 26.610 | 26.730 | 26.730 | 2,031,200 |
| 2024-06-14 | 26.690 | 27.130 | 26.300 | 26.600 | 26.600 | 1,529,399 |
| 2024-06-13 | 26.630 | 26.810 | 26.320 | 26.690 | 26.690 | 1,086,600 |
| 2024-06-12 | 26.360 | 26.800 | 26.250 | 26.710 | 26.710 | 1,392,500 |
| 2024-06-11 | 25.600 | 26.380 | 25.000 | 26.350 | 26.350 | 1,979,250 |
| 2024-06-07 | 25.380 | 26.000 | 25.000 | 25.480 | 25.480 | 2,159,548 |
| 2024-06-06 | 27.320 | 27.890 | 25.830 | 25.830 | 25.830 | 4,613,350 |
| 2024-06-05 | 28.600 | 29.600 | 27.800 | 28.700 | 28.700 | 3,922,103 |
| 2024-06-04 | 27.230 | 28.700 | 27.220 | 28.400 | 28.400 | 2,964,353 |
| 2024-06-03 | 29.400 | 29.670 | 27.420 | 27.730 | 27.730 | 3,072,500 |
| 2024-05-31 | 27.700 | 29.290 | 27.690 | 28.620 | 28.620 | 3,310,653 |
| 2024-05-30 | 28.100 | 28.100 | 27.550 | 27.700 | 27.700 | 1,273,350 |
| 2024-05-29 | 27.780 | 28.340 | 27.520 | 28.120 | 28.120 | 2,229,070 |
| 2024-05-28 | 27.330 | 27.990 | 26.820 | 27.560 | 27.560 | 1,616,800 |
| 2024-05-27 | 28.750 | 28.750 | 27.020 | 27.420 | 27.420 | 2,676,600 |
| 2024-05-24 | 28.090 | 28.860 | 27.700 | 28.470 | 28.470 | 2,513,869 |
| 2024-05-23 | 29.290 | 29.430 | 28.080 | 28.100 | 28.100 | 3,006,500 |
| 2024-05-22 | 29.200 | 30.050 | 29.070 | 29.440 | 29.440 | 2,263,300 |
| 2024-05-21 | 30.000 | 30.240 | 29.300 | 29.600 | 29.600 | 2,571,125 |
| 2024-05-20 | 29.770 | 31.220 | 29.600 | 30.390 | 30.390 | 3,628,150 |
| 2024-05-17 | 29.100 | 29.850 | 28.920 | 29.770 | 29.770 | 2,419,850 |
| 2024-05-16 | 29.580 | 29.770 | 29.100 | 29.300 | 29.300 | 2,303,907 |
| 2024-05-15 | 29.780 | 29.950 | 29.000 | 29.050 | 29.050 | 2,993,159 |
| 2024-05-14 | 29.220 | 30.590 | 29.000 | 29.990 | 29.990 | 3,494,629 |
| 2024-05-13 | 31.680 | 31.680 | 29.200 | 29.610 | 29.610 | 5,547,689 |
| 2024-05-10 | 31.160 | 32.440 | 30.680 | 31.680 | 31.680 | 5,841,550 |
| 2024-05-09 | 30.870 | 32.200 | 30.310 | 31.490 | 31.490 | 6,610,773 |
| 2024-05-08 | 31.550 | 33.800 | 31.320 | 31.780 | 31.780 | 9,732,019 |
| 2024-05-07 | 32.000 | 32.660 | 31.190 | 31.270 | 31.270 | 10,826,223 |
| 2024-05-06 | 33.200 | 36.050 | 31.480 | 34.420 | 34.420 | 15,342,190 |
| 2024-04-30 | 32.770 | 32.770 | 32.520 | 32.770 | 32.770 | 4,917,793 |
| 2024-04-29 | 28.760 | 29.790 | 27.500 | 29.790 | 29.790 | 3,039,950 |
| 2024-04-26 | 26.380 | 27.280 | 26.300 | 27.080 | 27.080 | 1,129,050 |
| 2024-04-25 | 26.910 | 26.920 | 26.350 | 26.390 | 26.390 | 876,266 |
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.