Shenzhen RoadRover Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	33.000	33.820	32.800	33.730	33.730	1,247,200
2023-10-25	32.180	33.490	32.000	33.110	33.110	1,596,402
2023-10-24	30.950	32.370	30.950	31.980	31.980	1,127,100
2023-10-23	31.900	32.230	30.830	30.980	30.980	980,200
2023-10-20	32.230	33.110	31.830	31.900	31.900	1,094,000
2023-10-19	32.740	32.990	32.150	32.230	32.230	1,053,000
2023-10-18	33.400	33.450	32.880	33.000	33.000	843,500
2023-10-17	34.000	34.160	33.030	33.420	33.420	1,054,500
2023-10-16	34.420	34.550	33.870	34.150	34.150	1,056,100
2023-10-13	33.980	34.900	33.950	34.560	34.560	1,369,700
2023-10-12	34.020	34.580	33.880	34.420	34.420	1,366,700
2023-10-11	34.660	34.660	33.850	33.970	33.970	1,460,400
2023-10-10	34.250	35.140	33.910	34.770	34.770	1,860,400
2023-10-09	33.340	34.790	33.340	34.400	34.400	1,976,700
2023-09-28	32.610	33.820	32.600	33.500	33.500	1,465,000
2023-09-27	32.740	33.200	32.600	32.610	32.610	1,036,500
2023-09-26	33.250	33.410	32.920	33.000	33.000	853,300
2023-09-25	33.470	33.870	33.200	33.450	33.450	1,164,200
2023-09-22	32.360	33.380	32.250	33.370	33.370	1,336,900
2023-09-21	33.000	33.380	32.500	32.550	32.550	1,254,000
2023-09-20	33.270	34.020	32.980	33.000	33.000	1,932,600
2023-09-19	33.540	34.380	32.700	33.820	33.820	2,666,101
2023-09-18	32.690	34.460	32.230	33.740	33.740	2,231,100
2023-09-15	33.480	33.620	32.590	32.690	32.690	1,604,100
2023-09-14	34.470	34.480	32.900	33.120	33.120	2,208,053
2023-09-13	35.650	36.300	34.200	34.510	34.510	4,125,490
2023-09-12	36.560	37.800	35.600	36.530	36.530	6,041,280
2023-09-11	35.500	36.680	34.270	35.910	35.910	6,003,820
2023-09-08	33.310	34.550	33.100	34.190	34.190	1,498,200
2023-09-07	34.680	34.900	33.480	33.500	33.500	1,440,500
2023-09-06	34.000	34.780	33.810	34.680	34.680	1,523,000
2023-09-05	33.950	34.370	33.760	34.020	34.020	1,260,600
2023-09-04	33.030	33.960	32.890	33.950	33.950	2,028,300
2023-09-01	33.000	33.330	32.580	32.880	32.880	1,238,500
2023-08-31	32.720	33.160	32.520	33.050	33.050	1,273,300
2023-08-30	32.480	33.260	32.310	33.020	33.020	1,575,900
2023-08-29	30.800	32.800	30.800	32.520	32.520	2,494,800
2023-08-28	32.800	33.030	30.880	31.070	31.070	2,090,250
2023-08-25	32.250	32.450	31.260	31.300	31.300	2,185,800
2023-08-24	33.670	33.700	32.620	32.650	32.650	2,687,800
2023-08-23	33.090	34.210	32.680	33.880	33.880	3,178,400
2023-08-22	32.900	33.700	32.160	33.280	33.280	1,953,700
2023-08-21	33.600	34.160	32.860	32.880	32.880	1,652,400
2023-08-18	34.180	34.600	33.600	33.720	33.720	1,973,400
2023-08-17	33.590	34.490	32.780	34.350	34.350	2,687,200
2023-08-16	35.600	35.740	33.580	33.630	33.630	3,712,600
2023-08-15	36.400	36.840	35.430	35.780	35.780	2,879,000
2023-08-14	36.000	36.330	35.300	36.140	36.140	2,588,400
2023-08-11	37.600	37.750	36.280	36.670	36.670	2,865,219
2023-08-10	37.510	37.790	35.580	37.330	37.330	4,153,000
2023-08-09	36.930	39.170	36.400	38.350	38.350	7,200,018
2023-08-08	37.550	37.770	36.720	36.740	36.740	3,372,600
2023-08-07	37.550	38.300	37.180	37.540	37.540	4,261,503
2023-08-04	37.220	38.200	36.760	37.530	37.530	6,114,300
2023-08-03	36.880	38.680	36.880	37.210	37.210	8,659,330
2023-08-02	34.210	38.020	34.210	38.020	38.020	10,125,453
2023-08-01	34.710	34.910	34.120	34.560	34.560	1,917,700
2023-07-31	34.850	35.160	34.500	34.860	34.860	3,085,300
2023-07-28	33.280	35.220	32.590	34.830	34.830	5,312,194
2023-07-27	34.000	34.750	33.490	33.620	33.620	3,096,194

← NewerPage 13 of 21 · 1,210 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.