Shenzhen RoadRover Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	30.650	31.590	30.150	31.180	31.180	1,759,700
2024-01-18	30.520	30.850	29.610	30.700	30.700	1,170,600
2024-01-17	31.260	31.570	30.600	30.610	30.610	1,329,100
2024-01-16	33.320	33.320	31.050	31.220	31.220	2,118,902
2024-01-15	33.910	33.910	32.810	32.980	32.980	825,600
2024-01-12	33.570	35.250	33.570	33.670	33.670	1,428,102
2024-01-11	32.500	33.570	32.410	33.570	33.570	1,106,900
2024-01-10	33.310	33.410	32.500	32.500	32.500	1,005,200
2024-01-09	33.100	33.880	33.030	33.320	33.320	767,500
2024-01-08	33.860	34.400	33.090	33.270	33.270	1,122,800
2024-01-05	34.520	35.100	33.620	33.860	33.860	940,800
2024-01-04	34.330	34.850	33.990	34.530	34.530	974,400
2024-01-03	34.620	34.980	34.180	34.360	34.360	879,500
2024-01-02	35.040	35.190	34.700	34.720	34.720	951,200
2023-12-29	34.390	35.140	34.250	35.040	35.040	1,151,600
2023-12-28	33.700	34.550	33.290	34.380	34.380	1,537,699
2023-12-27	33.580	33.800	33.350	33.710	33.710	840,400
2023-12-26	34.000	34.200	33.370	33.390	33.390	1,193,699
2023-12-25	33.800	34.400	33.200	34.010	34.010	1,982,501
2023-12-22	34.330	34.600	33.800	33.920	33.920	1,251,735
2023-12-21	34.200	34.670	33.520	34.380	34.380	1,571,600
2023-12-20	35.380	35.490	34.270	34.290	34.290	1,328,200
2023-12-19	35.430	35.720	34.800	35.130	35.130	1,589,399
2023-12-18	35.700	36.080	35.540	35.740	35.740	1,100,900
2023-12-15	36.470	36.480	35.810	35.900	35.900	1,212,100
2023-12-14	36.780	36.910	36.060	36.130	36.130	1,550,100
2023-12-13	37.090	37.180	36.500	36.500	36.500	1,835,610
2023-12-12	37.170	37.330	36.770	37.110	37.110	1,797,888
2023-12-11	36.450	37.240	36.110	37.210	37.210	2,435,400
2023-12-08	36.140	37.300	35.730	36.610	36.610	3,229,335
2023-12-07	36.020	36.710	35.900	36.150	36.150	2,471,000
2023-12-06	36.890	37.710	36.360	36.480	36.480	4,298,634
2023-12-05	37.410	39.400	36.380	37.760	37.760	6,442,140
2023-12-04	37.590	38.030	37.350	37.640	37.640	2,995,334
2023-12-01	37.890	37.990	36.680	37.510	37.510	3,568,735
2023-11-30	39.040	39.070	36.900	37.890	37.890	6,429,200
2023-11-29	40.880	41.500	39.250	40.050	40.050	7,049,700
2023-11-28	39.850	42.820	39.600	40.540	40.540	8,870,634
2023-11-27	40.500	41.790	38.980	41.080	41.080	9,287,150
2023-11-24	39.400	40.970	38.100	39.910	39.910	8,207,310
2023-11-23	38.300	40.720	37.240	39.930	39.930	9,744,900
2023-11-22	39.200	39.780	38.240	38.330	38.330	9,642,151
2023-11-21	38.090	41.860	37.300	40.760	40.760	15,307,127
2023-11-20	39.180	40.920	37.200	38.050	38.050	14,082,781
2023-11-17	34.440	37.940	34.170	37.940	37.940	5,114,712
2023-11-16	34.600	34.880	34.380	34.490	34.490	1,091,310
2023-11-15	34.600	34.880	34.150	34.850	34.850	1,719,000
2023-11-14	34.200	34.460	33.800	34.460	34.460	1,238,800
2023-11-13	33.670	34.170	33.670	34.150	34.150	1,108,300
2023-11-10	33.680	34.190	33.550	33.670	33.670	1,271,900
2023-11-09	34.610	34.960	33.900	34.050	34.050	2,048,165
2023-11-08	35.370	35.700	34.500	34.900	34.900	2,413,900
2023-11-07	34.600	35.200	34.390	34.840	34.840	3,077,210
2023-11-06	34.160	34.820	33.800	34.750	34.750	3,508,100
2023-11-03	34.500	35.200	34.020	34.160	34.160	4,134,000
2023-11-02	33.040	35.970	32.960	34.370	34.370	4,214,490
2023-11-01	32.720	33.420	32.400	33.060	33.060	717,300
2023-10-31	33.400	33.590	32.650	32.720	32.720	1,010,600
2023-10-30	33.380	34.010	33.000	33.580	33.580	1,168,990
2023-10-27	33.600	34.170	33.400	33.720	33.720	1,074,500

← NewerPage 12 of 21 · 1,215 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.