Shenzhen RoadRover Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	29.770	30.680	29.590	30.200	30.200	591,490
2023-04-26	29.200	30.170	29.200	29.770	29.770	717,200
2023-04-25	30.530	30.530	29.300	29.450	29.450	1,000,000
2023-04-24	30.190	30.580	29.210	30.560	30.560	698,500
2023-04-21	31.060	31.060	29.900	30.200	30.200	1,189,100
2023-04-20	30.800	31.150	30.460	31.090	31.090	765,556
2023-04-19	31.610	32.010	30.800	30.870	30.870	1,369,656
2023-04-18	32.160	32.400	31.460	31.790	31.790	1,379,140
2023-04-17	33.400	33.410	32.150	32.250	32.250	1,754,750
2023-04-14	32.710	33.690	32.460	33.390	33.390	2,481,360
2023-04-13	32.070	34.240	31.710	32.900	32.900	3,220,600
2023-04-12	31.400	32.620	31.210	32.390	32.390	1,326,700
2023-04-11	31.940	32.300	31.420	31.480	31.480	1,282,600
2023-04-10	33.120	33.300	31.700	31.950	31.950	1,809,300
2023-04-07	32.460	33.500	32.030	33.100	33.100	1,448,010
2023-04-06	32.700	32.700	32.200	32.470	32.470	1,119,100
2023-04-04	33.560	33.660	32.700	32.900	32.900	1,939,540
2023-04-03	33.220	33.570	32.800	33.530	33.530	1,789,710
2023-03-31	31.860	33.450	31.850	33.450	33.450	3,180,460
2023-03-30	32.290	32.300	31.670	31.860	31.860	980,500
2023-03-29	31.970	32.630	31.970	32.340	32.340	1,051,710
2023-03-28	33.170	33.170	32.090	32.170	32.170	1,490,897
2023-03-27	32.960	33.380	32.560	33.200	33.200	1,934,750
2023-03-24	32.700	33.000	32.500	32.750	32.750	1,345,287
2023-03-23	32.980	33.500	32.520	32.760	32.760	1,973,772
2023-03-22	32.800	33.160	32.450	32.960	32.960	2,106,800
2023-03-21	32.500	33.200	31.880	33.070	33.070	3,145,060
2023-03-20	32.240	32.820	31.800	32.230	32.230	3,721,190
2023-03-17	32.660	32.660	31.740	32.600	32.600	5,928,816
2023-03-16	31.200	34.060	30.920	33.160	33.160	9,451,311
2023-03-15	30.510	31.440	30.400	30.960	30.960	2,107,962
2023-03-14	30.570	30.770	29.560	30.520	30.520	1,595,894
2023-03-13	30.200	30.740	30.100	30.570	30.570	987,700
2023-03-10	31.180	31.250	30.220	30.310	30.310	1,799,150
2023-03-09	30.620	31.990	30.570	31.310	31.310	2,644,062
2023-03-08	30.010	30.870	30.000	30.710	30.710	1,120,122
2023-03-07	31.080	31.100	30.100	30.180	30.180	1,465,400
2023-03-06	30.900	31.310	30.720	31.030	31.030	1,246,200
2023-03-03	31.180	31.590	30.850	31.080	31.080	1,830,640
2023-03-02	31.820	31.860	31.160	31.160	31.160	2,154,300
2023-03-01	31.660	31.990	31.300	31.910	31.910	2,407,160
2023-02-28	31.810	32.190	31.160	31.660	31.660	2,637,900
2023-02-27	32.710	32.840	31.750	31.930	31.930	2,975,200
2023-02-24	33.870	33.910	32.440	32.800	32.800	4,610,508
2023-02-23	33.100	35.580	32.610	34.250	34.250	8,111,466
2023-02-22	31.600	34.130	31.550	33.720	33.720	8,133,406
2023-02-21	31.990	32.760	31.260	31.460	31.460	3,517,990
2023-02-20	31.160	32.950	30.300	32.130	32.130	4,376,593
2023-02-17	31.310	31.700	30.880	31.180	31.180	2,502,636
2023-02-16	32.460	32.700	31.090	31.310	31.310	3,803,790
2023-02-15	32.450	32.450	31.820	32.270	32.270	3,451,744
2023-02-14	31.700	32.630	31.230	32.590	32.590	5,385,284
2023-02-13	31.410	32.160	31.330	31.770	31.770	4,721,189
2023-02-10	32.760	32.940	31.210	31.330	31.330	7,056,320
2023-02-09	34.950	34.990	32.700	32.910	32.910	8,226,324
2023-02-08	37.740	37.740	33.580	34.770	34.770	13,844,246
2023-02-07	34.310	34.310	34.310	34.310	34.310	885,300
2023-02-06	31.190	31.190	31.190	31.190	31.190	394,100
2023-02-03	28.350	28.350	28.350	28.350	28.350	0
2023-02-02	28.350	28.350	28.350	28.350	28.350	0

← NewerPage 15 of 21 · 1,216 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.