Shenzhen RoadRover Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 27.880 | 28.450 | 27.500 | 27.920 | 27.920 | 10,406,801 |
| 2025-10-20 | 27.820 | 27.940 | 27.280 | 27.620 | 27.620 | 6,826,542 |
| 2025-10-17 | 28.810 | 28.810 | 27.050 | 27.780 | 27.780 | 12,964,942 |
| 2025-10-16 | 25.900 | 28.310 | 25.900 | 28.310 | 28.310 | 5,324,442 |
| 2025-10-15 | 25.320 | 25.750 | 25.080 | 25.740 | 25.740 | 2,669,400 |
| 2025-10-14 | 25.990 | 26.380 | 25.170 | 25.380 | 25.380 | 2,419,300 |
| 2025-10-13 | 24.900 | 26.160 | 24.400 | 25.690 | 25.690 | 3,207,108 |
| 2025-10-10 | 26.090 | 26.950 | 25.810 | 25.950 | 25.950 | 2,993,000 |
| 2025-10-09 | 26.280 | 26.600 | 25.730 | 26.210 | 26.210 | 3,592,100 |
| 2025-09-30 | 26.550 | 26.600 | 26.060 | 26.070 | 26.070 | 3,412,100 |
| 2025-09-29 | 25.950 | 26.950 | 25.720 | 26.590 | 26.590 | 5,015,161 |
| 2025-09-26 | 26.580 | 27.000 | 25.900 | 25.980 | 25.980 | 4,869,500 |
| 2025-09-25 | 26.410 | 27.200 | 25.940 | 26.580 | 26.580 | 6,884,761 |
| 2025-09-24 | 26.100 | 26.740 | 26.020 | 26.410 | 26.410 | 5,545,000 |
| 2025-09-23 | 26.160 | 26.500 | 25.520 | 26.460 | 26.460 | 7,633,618 |
| 2025-09-22 | 25.610 | 26.580 | 25.560 | 25.750 | 25.750 | 5,245,261 |
| 2025-09-19 | 25.630 | 25.800 | 25.150 | 25.390 | 25.390 | 4,630,500 |
| 2025-09-18 | 26.710 | 27.110 | 25.500 | 25.680 | 25.680 | 8,806,241 |
| 2025-09-17 | 26.120 | 26.370 | 25.860 | 26.140 | 26.140 | 6,388,233 |
| 2025-09-16 | 27.180 | 27.310 | 25.800 | 26.170 | 26.170 | 9,900,733 |
| 2025-09-15 | 24.880 | 26.770 | 24.710 | 26.770 | 26.770 | 5,255,215 |
| 2025-09-12 | 24.420 | 24.930 | 24.250 | 24.340 | 24.340 | 2,121,500 |
| 2025-09-11 | 24.450 | 24.490 | 23.860 | 24.470 | 24.470 | 1,638,441 |
| 2025-09-10 | 24.320 | 24.530 | 24.110 | 24.220 | 24.220 | 1,131,600 |
| 2025-09-09 | 24.560 | 24.750 | 24.180 | 24.280 | 24.280 | 1,682,900 |
| 2025-09-08 | 24.200 | 24.580 | 24.180 | 24.550 | 24.550 | 1,925,300 |
| 2025-09-05 | 23.880 | 24.200 | 23.700 | 24.190 | 24.190 | 1,558,200 |
| 2025-09-04 | 23.550 | 24.180 | 23.500 | 23.880 | 23.880 | 2,580,300 |
| 2025-09-03 | 24.880 | 24.970 | 23.550 | 23.620 | 23.620 | 3,099,600 |
| 2025-09-02 | 24.900 | 25.000 | 24.090 | 24.700 | 24.700 | 2,355,700 |
| 2025-09-01 | 25.300 | 25.390 | 24.790 | 24.880 | 24.880 | 2,466,241 |
| 2025-08-29 | 25.360 | 25.460 | 25.090 | 25.140 | 25.140 | 1,802,500 |
| 2025-08-28 | 25.090 | 25.800 | 24.390 | 25.360 | 25.360 | 3,236,300 |
| 2025-08-27 | 26.260 | 26.260 | 25.030 | 25.150 | 25.150 | 3,102,100 |
| 2025-08-26 | 25.600 | 26.160 | 25.400 | 26.000 | 26.000 | 2,328,800 |
| 2025-08-25 | 25.880 | 25.990 | 25.500 | 25.710 | 25.710 | 2,976,600 |
| 2025-08-22 | 25.840 | 26.010 | 25.530 | 25.860 | 25.860 | 3,037,549 |
| 2025-08-21 | 26.310 | 26.310 | 25.690 | 25.820 | 25.820 | 4,176,250 |
| 2025-08-20 | 25.450 | 26.740 | 25.450 | 26.340 | 26.340 | 6,009,150 |
| 2025-08-19 | 25.120 | 25.490 | 25.060 | 25.450 | 25.450 | 3,647,050 |
| 2025-08-18 | 25.010 | 25.350 | 24.860 | 24.990 | 24.990 | 3,327,401 |
| 2025-08-15 | 24.650 | 25.100 | 24.620 | 25.000 | 25.000 | 2,957,800 |
| 2025-08-14 | 25.190 | 25.370 | 24.580 | 24.590 | 24.590 | 3,516,134 |
| 2025-08-13 | 25.500 | 25.550 | 25.080 | 25.170 | 25.170 | 3,059,300 |
| 2025-08-12 | 25.930 | 26.010 | 25.180 | 25.360 | 25.360 | 4,347,700 |
| 2025-08-11 | 24.680 | 25.770 | 24.570 | 25.690 | 25.690 | 6,581,884 |
| 2025-08-08 | 24.390 | 24.750 | 24.090 | 24.540 | 24.540 | 5,623,900 |
| 2025-08-07 | 24.380 | 24.490 | 24.150 | 24.190 | 24.190 | 2,413,700 |
| 2025-08-06 | 24.120 | 24.280 | 23.970 | 24.280 | 24.280 | 2,546,800 |
| 2025-08-05 | 23.870 | 24.090 | 23.810 | 24.070 | 24.070 | 2,208,000 |
| 2025-08-04 | 23.520 | 23.840 | 23.300 | 23.820 | 23.820 | 1,771,600 |
| 2025-08-01 | 23.250 | 23.660 | 23.180 | 23.620 | 23.620 | 2,229,859 |
| 2025-07-31 | 23.500 | 23.760 | 23.180 | 23.230 | 23.230 | 2,162,600 |
| 2025-07-30 | 23.730 | 23.860 | 23.260 | 23.570 | 23.570 | 2,240,600 |
| 2025-07-29 | 23.790 | 23.890 | 23.520 | 23.870 | 23.870 | 2,268,536 |
| 2025-07-28 | 23.950 | 24.080 | 23.700 | 23.780 | 23.780 | 2,851,449 |
| 2025-07-25 | 23.650 | 23.940 | 23.420 | 23.780 | 23.780 | 3,735,299 |
| 2025-07-24 | 23.350 | 23.410 | 23.200 | 23.410 | 23.410 | 2,051,999 |
| 2025-07-23 | 23.280 | 23.420 | 23.050 | 23.250 | 23.250 | 2,107,399 |
| 2025-07-22 | 23.600 | 23.600 | 23.130 | 23.300 | 23.300 | 1,902,500 |
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.