Shenzhen RoadRover Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	18.760	19.570	18.670	19.200	19.200	1,583,800
2026-07-15	18.510	19.070	18.340	18.790	18.790	1,173,000
2026-07-14	18.180	18.550	17.810	18.500	18.500	1,194,300
2026-07-13	19.000	19.120	18.160	18.180	18.180	2,001,700
2026-07-10	18.660	19.530	18.500	19.130	19.130	1,317,800
2026-07-09	18.590	18.960	18.280	18.780	18.780	1,173,200
2026-07-08	18.990	19.070	18.490	18.760	18.760	1,044,300
2026-07-07	19.360	19.560	18.880	19.070	19.070	1,011,700
2026-07-06	20.000	20.210	19.320	19.330	19.330	1,367,200
2026-07-03	19.560	20.140	19.560	19.950	19.950	1,834,500
2026-07-02	19.800	20.330	19.470	19.560	19.560	1,704,900
2026-07-01	19.000	20.430	18.830	19.760	19.760	2,850,600
2026-06-30	18.630	19.070	18.430	18.900	18.900	1,460,406
2026-06-29	18.910	19.060	18.320	18.720	18.720	1,844,400
2026-06-26	19.320	19.380	18.650	18.910	18.910	1,467,800
2026-06-25	19.830	19.880	19.140	19.320	19.320	1,573,265
2026-06-24	20.600	20.750	19.700	19.830	19.830	1,821,894
2026-06-23	20.300	20.980	20.130	20.790	20.790	1,876,871
2026-06-22	20.480	20.570	19.420	20.370	20.370	1,742,500
2026-06-18	20.320	20.570	19.930	20.470	20.470	1,674,600
2026-06-17	21.040	21.100	20.370	20.420	20.420	1,357,000
2026-06-16	20.770	21.110	20.350	21.040	21.040	1,551,000
2026-06-15	21.000	21.340	20.550	20.860	20.860	1,545,100
2026-06-12	21.000	21.430	20.610	20.900	20.900	1,134,501
2026-06-11	20.900	21.010	20.320	20.800	20.800	1,317,700
2026-06-10	21.430	21.580	20.520	21.040	21.040	1,472,900
2026-06-09	21.910	21.950	21.300	21.580	21.580	1,498,600
2026-06-08	21.470	22.180	21.130	21.480	21.480	2,026,500
2026-06-05	22.030	22.790	21.560	22.320	22.320	2,031,900
2026-06-04	22.290	22.470	21.900	22.030	22.030	1,238,000
2026-06-03	22.480	22.600	22.100	22.290	22.290	1,383,303
2026-06-02	22.880	22.930	22.100	22.500	22.500	1,225,100
2026-06-01	22.260	23.080	22.030	22.860	22.860	1,739,400
2026-05-29	23.190	23.480	22.010	22.180	22.180	1,995,500
2026-05-28	23.040	23.270	22.300	23.170	23.170	1,926,100
2026-05-27	23.730	24.000	22.900	23.040	23.040	1,730,700
2026-05-26	24.350	24.490	23.300	23.740	23.740	2,280,935
2026-05-25	24.910	25.060	24.080	24.340	24.340	2,495,073
2026-05-22	25.160	25.380	24.600	24.950	24.950	3,136,456
2026-05-21	24.490	26.530	24.400	25.060	25.060	5,086,239
2026-05-20	24.960	25.050	24.380	24.480	24.480	1,934,800
2026-05-19	25.260	25.510	24.610	25.020	25.020	1,735,300
2026-05-18	24.810	25.260	24.460	25.170	25.170	2,233,800
2026-05-15	25.080	25.480	24.220	24.980	24.980	3,896,200
2026-05-14	25.970	26.150	25.080	25.110	25.110	3,091,300
2026-05-13	27.100	27.110	25.700	25.860	25.860	5,171,300
2026-05-12	27.250	27.960	26.760	26.860	26.860	3,922,700
2026-05-11	27.600	27.600	26.810	27.270	27.270	2,677,800
2026-05-08	26.990	27.580	26.940	27.550	27.550	2,568,900
2026-05-07	26.750	27.340	26.750	26.920	26.920	2,737,400
2026-05-06	26.720	27.380	26.200	26.840	26.840	3,367,004
2026-04-30	26.280	27.120	25.810	26.460	26.460	3,966,276
2026-04-29	26.240	27.290	25.510	26.070	26.070	9,083,400
2026-04-28	26.900	27.490	26.730	27.030	27.030	2,084,800
2026-04-27	27.550	27.550	25.870	27.070	27.070	3,205,600
2026-04-24	26.990	27.870	26.800	27.630	27.630	2,727,700
2026-04-23	27.000	27.480	26.480	27.080	27.080	2,900,900
2026-04-22	27.180	27.180	26.020	26.630	26.630	3,186,849
2026-04-21	25.600	26.740	25.340	26.700	26.700	5,194,000

← NewerPage 2 of 2 · 119 trading days

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.