Shenzhen RoadRover Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	23.500	23.500	23.270	23.450	23.450	2,124,700
2025-07-18	23.230	23.440	23.060	23.350	23.350	2,370,800
2025-07-17	22.910	23.290	22.790	23.230	23.230	2,198,300
2025-07-16	22.620	22.970	22.560	22.910	22.910	1,994,600
2025-07-15	23.130	23.130	22.330	22.570	22.570	3,325,100
2025-07-14	23.000	23.190	22.900	23.130	23.130	1,533,400
2025-07-11	22.990	23.100	22.910	23.040	23.040	1,796,300
2025-07-10	23.160	23.320	22.950	23.040	23.040	1,962,800
2025-07-09	23.360	23.490	23.140	23.190	23.190	1,862,287
2025-07-08	23.030	23.270	22.860	23.220	23.220	1,598,887
2025-07-07	22.890	23.030	22.670	23.030	23.030	1,610,300
2025-07-04	23.280	23.370	22.890	22.890	22.890	2,270,800
2025-07-03	23.310	23.440	23.100	23.370	23.370	1,612,100
2025-07-02	23.490	23.570	23.020	23.210	23.210	2,124,500
2025-07-01	23.770	23.800	23.270	23.510	23.510	2,592,000
2025-06-30	23.340	23.800	23.270	23.790	23.790	3,098,100
2025-06-27	23.400	23.710	23.330	23.370	23.370	3,223,300
2025-06-26	23.400	23.660	23.210	23.300	23.300	4,148,100
2025-06-25	23.370	23.820	23.340	23.550	23.550	7,399,948
2025-06-24	23.980	25.240	23.550	23.590	23.590	10,971,461
2025-06-23	22.180	23.200	22.120	22.950	22.950	2,805,749
2025-06-20	22.560	22.780	22.100	22.390	22.390	1,939,500
2025-06-19	23.000	23.130	22.560	22.570	22.570	2,284,100
2025-06-18	23.090	23.120	22.730	23.020	23.020	1,771,000
2025-06-17	23.000	23.240	22.840	23.090	23.090	2,286,661
2025-06-16	22.530	23.060	22.440	23.010	23.010	2,421,900
2025-06-13	23.210	23.310	22.590	22.620	22.620	3,915,087
2025-06-12	23.600	23.760	23.130	23.380	23.380	5,355,600
2025-06-11	22.810	24.100	22.810	23.670	23.670	9,287,300
2025-06-10	23.130	23.360	22.430	22.800	22.800	4,298,700
2025-06-09	23.530	23.540	23.100	23.210	23.210	3,346,500
2025-06-06	23.160	23.170	22.950	23.110	23.110	2,994,000
2025-06-05	23.300	23.400	22.950	23.180	23.180	3,922,959
2025-06-04	23.080	23.300	22.800	23.180	23.180	4,395,799
2025-06-03	22.640	23.160	22.640	22.930	22.930	4,390,820
2025-05-30	23.910	24.150	22.920	22.980	22.980	8,313,800
2025-05-29	23.150	24.950	23.150	24.380	24.380	12,447,278
2025-05-28	23.420	24.140	23.100	23.140	23.140	9,056,567
2025-05-27	23.300	23.480	22.880	23.040	23.040	6,372,567
2025-05-26	23.100	23.580	22.730	23.310	23.310	7,784,560
2025-05-23	23.820	23.990	23.100	23.390	23.390	14,059,510
2025-05-22	25.210	25.990	24.930	24.930	24.930	11,921,661
2025-05-21	30.000	32.200	27.280	27.700	27.700	26,626,800
2025-05-20	29.270	29.270	29.270	29.270	29.270	5,148,720
2025-05-19	26.610	26.610	25.050	26.610	26.610	7,040,000
2025-05-16	21.910	24.190	21.910	24.190	24.190	9,449,400
2025-05-15	22.250	22.430	21.960	21.990	21.990	1,063,800
2025-05-14	22.660	22.700	22.200	22.250	22.250	1,172,500
2025-05-13	22.390	22.710	22.050	22.550	22.550	1,825,200
2025-05-12	22.030	22.490	21.950	22.280	22.280	983,000
2025-05-09	22.250	22.250	21.750	22.030	22.030	1,084,900
2025-05-08	21.670	22.250	21.500	22.190	22.190	1,516,400
2025-05-07	21.900	22.750	21.500	21.700	21.700	2,728,200
2025-05-06	21.020	21.540	21.020	21.530	21.530	1,379,600
2025-04-30	20.520	20.960	20.520	20.850	20.850	1,178,902
2025-04-29	19.920	20.730	19.820	20.520	20.520	1,437,600
2025-04-28	20.300	20.520	20.000	20.100	20.100	947,500
2025-04-25	20.500	20.700	20.300	20.480	20.480	750,200
2025-04-24	20.880	20.880	20.310	20.470	20.470	1,010,400
2025-04-23	20.700	20.800	20.550	20.730	20.730	1,069,500

← NewerPage 6 of 21 · 1,215 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.