Shenzhen RoadRover Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	30.620	31.710	30.300	31.130	31.130	7,088,500
2026-01-13	31.570	31.990	30.600	30.750	30.750	7,589,940
2026-01-12	31.460	31.750	30.840	31.550	31.550	7,000,400
2026-01-09	31.430	31.550	30.900	31.120	31.120	4,911,802
2026-01-08	31.880	31.880	30.960	31.400	31.400	5,839,132
2026-01-07	32.820	32.990	31.400	31.570	31.570	11,919,625
2026-01-06	29.330	32.340	29.330	32.340	32.340	10,146,397
2026-01-05	29.080	29.700	28.810	29.400	29.400	5,063,000
2025-12-31	28.580	29.450	27.940	29.030	29.030	4,824,040
2025-12-30	28.840	28.880	28.160	28.500	28.500	4,097,400
2025-12-29	29.800	29.830	28.980	29.160	29.160	5,617,700
2025-12-26	29.500	31.370	29.100	29.800	29.800	8,146,695
2025-12-25	29.900	30.090	29.170	29.550	29.550	6,236,700
2025-12-24	30.320	31.710	30.000	30.000	30.000	8,856,800
2025-12-23	30.610	30.900	29.760	29.870	29.870	11,144,700
2025-12-22	31.310	32.770	30.850	30.980	30.980	20,955,249
2025-12-19	28.360	30.710	28.360	30.710	30.710	9,096,717
2025-12-18	27.110	29.000	26.710	27.920	27.920	9,766,661
2025-12-17	28.470	30.460	26.830	28.040	28.040	16,622,213
2025-12-16	27.500	28.460	26.010	28.460	28.460	7,673,900
2025-12-15	26.110	26.340	25.660	25.870	25.870	2,019,870
2025-12-12	27.000	27.210	26.000	26.110	26.110	3,820,800
2025-12-11	27.820	28.060	27.080	27.080	27.080	3,245,900
2025-12-10	27.380	28.520	27.220	27.810	27.810	4,570,100
2025-12-09	27.540	27.880	27.190	27.200	27.200	2,055,400
2025-12-08	28.090	28.330	27.610	27.670	27.670	2,520,299
2025-12-05	27.710	27.980	27.030	27.980	27.980	2,370,699
2025-12-04	27.940	28.210	27.160	27.760	27.760	2,897,000
2025-12-03	28.850	28.850	27.720	27.930	27.930	3,376,700
2025-12-02	29.200	29.230	28.550	28.860	28.860	3,165,200
2025-12-01	29.600	29.980	28.900	29.200	29.200	4,391,200
2025-11-28	30.030	30.460	29.100	29.450	29.450	5,826,542
2025-11-27	29.620	30.890	29.620	30.240	30.240	8,513,842
2025-11-26	29.540	30.490	29.020	29.620	29.620	5,717,460
2025-11-25	29.180	30.580	29.020	29.750	29.750	7,281,217
2025-11-24	28.820	29.510	28.210	29.510	29.510	6,968,336
2025-11-21	29.530	29.730	28.650	29.030	29.030	6,748,649
2025-11-20	29.150	30.100	28.900	29.740	29.740	8,920,486
2025-11-19	28.500	31.900	28.340	30.210	30.210	17,768,481
2025-11-18	27.200	29.620	27.070	29.620	29.620	8,409,653
2025-11-17	26.680	27.150	26.500	26.930	26.930	4,212,900
2025-11-14	26.040	27.390	25.730	26.850	26.850	7,990,308
2025-11-13	25.310	27.940	25.200	26.300	26.300	8,794,413
2025-11-12	25.660	25.760	25.220	25.400	25.400	1,858,600
2025-11-11	25.920	25.930	25.560	25.770	25.770	1,531,750
2025-11-10	25.750	25.920	25.660	25.720	25.720	1,715,800
2025-11-07	25.860	25.950	25.400	25.750	25.750	2,483,300
2025-11-06	26.270	26.270	25.780	25.960	25.960	2,210,900
2025-11-05	26.170	26.470	25.940	26.330	26.330	2,339,500
2025-11-04	26.430	26.550	26.110	26.320	26.320	1,794,800
2025-11-03	26.290	26.550	26.100	26.490	26.490	2,327,600
2025-10-31	25.940	26.590	25.940	26.340	26.340	2,738,915
2025-10-30	26.550	26.750	25.780	25.900	25.900	4,016,115
2025-10-29	27.860	27.890	26.340	26.560	26.560	6,789,613
2025-10-28	27.820	28.500	27.510	28.150	28.150	5,252,919
2025-10-27	27.690	28.250	27.610	27.840	27.840	4,639,342
2025-10-24	27.890	28.320	27.480	27.770	27.770	5,697,800
2025-10-23	27.810	28.650	27.210	27.920	27.920	7,777,149
2025-10-22	27.900	27.900	27.040	27.080	27.080	6,271,400
2025-10-21	27.880	28.450	27.500	27.920	27.920	10,406,801

← NewerPage 4 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.