Shenzhen RoadRover Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 26.260 | 27.020 | 25.990 | 26.860 | 26.860 | 1,196,866 |
| 2024-04-23 | 26.000 | 26.720 | 25.850 | 26.390 | 26.390 | 1,122,200 |
| 2024-04-22 | 25.520 | 25.990 | 25.210 | 25.790 | 25.790 | 842,497 |
| 2024-04-19 | 25.410 | 25.790 | 24.940 | 25.740 | 25.740 | 1,255,900 |
| 2024-04-18 | 25.820 | 26.180 | 25.410 | 25.630 | 25.630 | 1,167,300 |
| 2024-04-17 | 24.050 | 25.900 | 24.050 | 25.820 | 25.820 | 1,832,300 |
| 2024-04-16 | 25.000 | 25.000 | 23.500 | 23.710 | 23.710 | 2,038,957 |
| 2024-04-15 | 26.200 | 27.310 | 25.420 | 25.470 | 25.470 | 3,452,000 |
| 2024-04-12 | 29.600 | 29.630 | 28.110 | 28.240 | 28.240 | 1,780,500 |
| 2024-04-11 | 30.000 | 30.000 | 29.000 | 29.000 | 29.000 | 2,505,330 |
| 2024-04-10 | 30.290 | 31.580 | 29.500 | 30.070 | 30.070 | 3,839,157 |
| 2024-04-09 | 32.980 | 33.890 | 31.070 | 31.200 | 31.200 | 6,645,593 |
| 2024-04-08 | 29.480 | 31.520 | 29.430 | 31.520 | 31.520 | 2,112,927 |
| 2024-04-03 | 29.870 | 29.870 | 28.430 | 28.650 | 28.650 | 1,563,048 |
| 2024-04-02 | 30.840 | 30.900 | 29.950 | 30.020 | 30.020 | 1,727,390 |
| 2024-04-01 | 29.500 | 31.960 | 29.390 | 31.070 | 31.070 | 2,726,826 |
| 2024-03-29 | 30.160 | 30.450 | 29.650 | 29.810 | 29.810 | 701,700 |
| 2024-03-28 | 29.160 | 30.360 | 29.160 | 30.010 | 30.010 | 1,625,900 |
| 2024-03-27 | 29.650 | 30.720 | 29.310 | 29.660 | 29.660 | 2,051,788 |
| 2024-03-26 | 29.360 | 30.380 | 29.000 | 29.920 | 29.920 | 1,615,955 |
| 2024-03-25 | 31.980 | 31.980 | 29.750 | 29.800 | 29.800 | 2,246,698 |
| 2024-03-22 | 31.680 | 32.440 | 30.690 | 31.980 | 31.980 | 2,807,400 |
| 2024-03-21 | 31.300 | 32.500 | 30.900 | 31.800 | 31.800 | 2,824,424 |
| 2024-03-20 | 31.000 | 31.560 | 30.860 | 31.330 | 31.330 | 2,188,700 |
| 2024-03-19 | 30.600 | 32.000 | 30.600 | 31.490 | 31.490 | 3,610,888 |
| 2024-03-18 | 30.010 | 31.200 | 30.010 | 30.500 | 30.500 | 1,583,400 |
| 2024-03-15 | 29.600 | 31.580 | 29.280 | 30.180 | 30.180 | 2,055,624 |
| 2024-03-14 | 30.340 | 30.700 | 29.400 | 29.880 | 29.880 | 1,496,012 |
| 2024-03-13 | 30.390 | 30.900 | 30.300 | 30.460 | 30.460 | 1,145,800 |
| 2024-03-12 | 30.200 | 30.770 | 29.720 | 30.520 | 30.520 | 1,602,712 |
| 2024-03-11 | 29.750 | 30.110 | 29.290 | 30.020 | 30.020 | 1,582,431 |
| 2024-03-08 | 30.000 | 30.280 | 29.290 | 29.950 | 29.950 | 1,890,624 |
| 2024-03-07 | 29.860 | 32.110 | 29.620 | 30.290 | 30.290 | 2,659,800 |
| 2024-03-06 | 29.300 | 30.200 | 28.900 | 30.090 | 30.090 | 2,207,300 |
| 2024-03-05 | 28.490 | 31.370 | 28.210 | 29.480 | 29.480 | 2,819,631 |
| 2024-03-04 | 28.710 | 28.900 | 27.840 | 28.520 | 28.520 | 1,408,720 |
| 2024-03-01 | 28.500 | 28.800 | 28.000 | 28.700 | 28.700 | 1,611,800 |
| 2024-02-29 | 27.450 | 28.450 | 26.880 | 28.290 | 28.290 | 2,065,700 |
| 2024-02-28 | 28.880 | 30.000 | 27.510 | 27.580 | 27.580 | 3,473,980 |
| 2024-02-27 | 28.030 | 29.100 | 27.860 | 28.990 | 28.990 | 2,258,900 |
| 2024-02-26 | 28.320 | 28.650 | 27.800 | 28.030 | 28.030 | 2,016,200 |
| 2024-02-23 | 28.090 | 28.460 | 27.170 | 28.320 | 28.320 | 2,903,700 |
| 2024-02-22 | 27.280 | 28.520 | 26.420 | 28.100 | 28.100 | 3,824,290 |
| 2024-02-21 | 24.550 | 27.280 | 24.300 | 27.280 | 27.280 | 2,001,920 |
| 2024-02-20 | 24.900 | 25.360 | 24.140 | 24.800 | 24.800 | 1,797,730 |
| 2024-02-19 | 23.650 | 25.470 | 23.630 | 24.840 | 24.840 | 2,123,520 |
| 2024-02-08 | 21.400 | 23.290 | 20.780 | 23.290 | 23.290 | 2,417,000 |
| 2024-02-07 | 22.940 | 23.350 | 21.000 | 21.400 | 21.400 | 1,996,000 |
| 2024-02-06 | 22.000 | 23.350 | 20.420 | 22.650 | 22.650 | 1,543,600 |
| 2024-02-05 | 23.580 | 24.110 | 21.920 | 21.920 | 21.920 | 1,561,412 |
| 2024-02-02 | 25.590 | 26.090 | 23.510 | 24.350 | 24.350 | 1,164,402 |
| 2024-02-01 | 26.030 | 26.250 | 25.150 | 25.590 | 25.590 | 1,177,600 |
| 2024-01-31 | 28.170 | 28.500 | 26.300 | 26.410 | 26.410 | 1,191,216 |
| 2024-01-30 | 28.770 | 29.310 | 28.320 | 28.320 | 28.320 | 759,100 |
| 2024-01-29 | 29.900 | 30.410 | 28.810 | 29.170 | 29.170 | 935,489 |
| 2024-01-26 | 30.400 | 31.450 | 29.800 | 29.900 | 29.900 | 1,109,000 |
| 2024-01-25 | 28.990 | 31.400 | 28.600 | 30.450 | 30.450 | 1,766,350 |
| 2024-01-24 | 28.920 | 29.400 | 27.920 | 28.990 | 28.990 | 1,315,402 |
| 2024-01-23 | 28.850 | 29.330 | 28.260 | 28.990 | 28.990 | 946,900 |
| 2024-01-22 | 30.750 | 30.960 | 28.900 | 29.100 | 29.100 | 1,380,276 |
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.