Shenzhen RoadRover Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	24.330	24.420	23.840	24.250	24.250	1,710,600
2026-04-16	24.010	24.600	23.950	24.460	24.460	1,770,200
2026-04-15	24.760	24.760	23.920	23.970	23.970	1,185,900
2026-04-14	24.800	25.000	24.100	24.440	24.440	1,262,600
2026-04-13	24.310	24.640	24.160	24.470	24.470	1,051,200
2026-04-10	24.320	24.640	24.180	24.390	24.390	1,260,000
2026-04-09	24.340	24.590	24.000	24.070	24.070	1,025,600
2026-04-08	24.280	24.640	24.060	24.640	24.640	1,488,092
2026-04-07	23.950	24.030	23.390	23.880	23.880	1,158,200
2026-04-03	23.920	24.180	23.500	23.530	23.530	1,200,103
2026-04-02	24.120	24.450	23.680	23.980	23.980	1,483,200
2026-04-01	24.600	24.690	23.960	24.280	24.280	1,442,800
2026-03-31	24.550	25.200	24.170	24.170	24.170	1,943,100
2026-03-30	24.430	24.600	24.080	24.470	24.470	1,206,808
2026-03-27	23.900	24.600	23.770	24.600	24.600	1,231,700
2026-03-26	24.560	24.860	24.050	24.220	24.220	1,060,887
2026-03-25	24.310	24.680	24.230	24.560	24.560	1,388,707
2026-03-24	23.680	24.280	23.400	24.230	24.230	1,650,200
2026-03-23	24.650	24.650	23.100	23.230	23.230	1,974,800
2026-03-20	26.000	26.000	24.780	24.790	24.790	1,728,220
2026-03-19	26.300	26.470	25.630	25.720	25.720	1,107,900
2026-03-18	26.250	26.500	25.960	26.430	26.430	1,177,900
2026-03-17	26.710	26.910	26.090	26.140	26.140	1,072,900
2026-03-16	26.280	26.570	26.000	26.500	26.500	942,000
2026-03-13	26.380	26.750	26.130	26.340	26.340	1,139,100
2026-03-12	26.980	26.980	26.320	26.380	26.380	1,070,300
2026-03-11	27.420	27.580	26.810	26.860	26.860	1,286,900
2026-03-10	26.880	27.350	26.810	27.300	27.300	1,285,200
2026-03-09	26.720	26.860	26.230	26.680	26.680	1,388,400
2026-03-06	26.530	27.120	26.300	27.040	27.040	1,298,900
2026-03-05	26.760	26.980	26.420	26.680	26.680	1,747,201
2026-03-04	26.130	26.790	25.800	26.200	26.200	2,266,700
2026-03-03	27.680	27.850	26.290	26.290	26.290	2,449,000
2026-03-02	28.020	28.130	27.210	27.410	27.410	2,749,942
2026-02-27	28.600	28.950	28.520	28.760	28.760	1,410,700
2026-02-26	29.020	29.080	28.570	28.700	28.700	1,497,900
2026-02-25	29.430	29.430	28.910	29.050	29.050	1,882,187
2026-02-24	29.850	29.990	29.000	29.280	29.280	3,365,900
2026-02-13	28.380	29.050	28.280	28.730	28.730	2,030,517
2026-02-12	28.760	28.850	28.200	28.330	28.330	1,671,900
2026-02-11	28.700	28.960	28.560	28.600	28.600	1,324,200
2026-02-10	28.810	29.050	28.620	28.870	28.870	1,757,148
2026-02-09	28.480	28.880	28.320	28.860	28.860	2,298,600
2026-02-06	28.330	28.750	27.850	28.220	28.220	2,198,200
2026-02-05	28.500	28.750	28.200	28.470	28.470	1,709,200
2026-02-04	28.250	28.650	28.110	28.380	28.380	1,827,487
2026-02-03	27.810	28.320	27.580	28.320	28.320	2,456,400
2026-02-02	27.970	28.500	27.600	27.610	27.610	2,557,700
2026-01-30	27.520	28.050	27.500	27.960	27.960	2,125,400
2026-01-29	27.750	28.490	27.120	27.700	27.700	2,858,800
2026-01-28	28.630	28.630	27.720	27.750	27.750	2,792,600
2026-01-27	28.800	28.800	27.780	28.590	28.590	2,723,900
2026-01-26	29.940	30.100	28.290	28.830	28.830	4,839,500
2026-01-23	29.450	30.380	29.320	30.180	30.180	4,025,600
2026-01-22	29.710	30.130	29.300	29.450	29.450	3,242,130
2026-01-21	28.500	29.700	28.000	29.510	29.510	4,851,700
2026-01-20	29.100	29.560	28.200	28.470	28.470	5,984,800
2026-01-19	30.140	30.290	29.610	29.920	29.920	4,587,487
2026-01-16	31.040	31.200	29.660	30.200	30.200	8,915,500
2026-01-15	31.550	33.370	30.550	31.220	31.220	13,509,187

← NewerPage 3 of 21 · 1,214 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.