Shenzhen RoadRover Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	20.700	20.700	20.290	20.340	20.340	776,600
2025-04-21	20.140	20.350	20.000	20.270	20.270	850,700
2025-04-18	20.000	20.250	19.800	20.180	20.180	714,700
2025-04-17	20.000	20.240	19.660	20.050	20.050	820,100
2025-04-16	20.400	20.400	19.610	19.990	19.990	977,100
2025-04-15	20.660	20.670	20.150	20.400	20.400	874,600
2025-04-14	20.410	20.690	20.310	20.470	20.470	1,148,500
2025-04-11	19.600	20.260	19.600	20.100	20.100	1,198,300
2025-04-10	19.890	20.190	19.690	19.850	19.850	1,736,350
2025-04-09	18.600	19.370	17.390	19.260	19.260	2,523,200
2025-04-08	19.890	20.390	18.380	19.000	19.000	3,058,300
2025-04-07	21.500	21.800	20.390	20.390	20.390	1,639,200
2025-04-03	22.650	22.990	22.410	22.660	22.660	960,000
2025-04-02	22.670	23.160	22.460	22.880	22.880	1,242,500
2025-04-01	22.450	23.000	22.450	22.550	22.550	1,075,700
2025-03-31	22.340	22.510	22.000	22.440	22.440	1,215,250
2025-03-28	22.850	23.000	22.470	22.510	22.510	1,076,400
2025-03-27	23.330	23.450	22.600	22.820	22.820	1,369,500
2025-03-26	22.700	23.340	22.680	23.210	23.210	1,750,400
2025-03-25	23.320	23.950	22.610	22.700	22.700	2,109,500
2025-03-24	24.000	24.000	22.330	22.780	22.780	2,381,550
2025-03-21	24.490	24.500	23.700	23.790	23.790	2,144,150
2025-03-20	24.350	25.000	24.350	24.580	24.580	2,630,600
2025-03-19	24.340	24.700	24.180	24.500	24.500	1,677,250
2025-03-18	24.520	24.890	24.330	24.390	24.390	1,927,100
2025-03-17	24.250	24.520	24.120	24.460	24.460	2,065,550
2025-03-14	24.640	24.900	24.120	24.480	24.480	3,258,400
2025-03-13	24.400	24.660	23.620	24.000	24.000	1,763,161
2025-03-12	24.500	24.900	24.240	24.440	24.440	2,429,650
2025-03-11	23.900	24.150	23.700	24.120	24.120	1,621,461
2025-03-10	24.530	24.590	24.080	24.170	24.170	1,726,602
2025-03-07	24.400	24.700	24.220	24.440	24.440	2,063,248
2025-03-06	24.440	24.760	24.200	24.430	24.430	2,730,920
2025-03-05	24.190	24.760	24.000	24.380	24.380	3,597,665
2025-03-04	23.300	25.690	23.250	24.570	24.570	5,955,648
2025-03-03	23.410	23.830	23.210	23.350	23.350	1,487,900
2025-02-28	24.420	24.420	23.320	23.320	23.320	1,944,101
2025-02-27	24.540	24.850	24.040	24.480	24.480	2,359,600
2025-02-26	24.520	25.000	24.390	24.590	24.590	3,613,200
2025-02-25	24.400	25.500	24.350	24.510	24.510	5,276,000
2025-02-24	23.940	24.230	23.740	23.980	23.980	1,765,600
2025-02-21	23.990	24.560	23.680	24.040	24.040	2,303,800
2025-02-20	23.800	24.180	23.680	23.940	23.940	1,441,300
2025-02-19	23.410	23.950	23.300	23.890	23.890	1,681,300
2025-02-18	23.980	23.980	23.460	23.480	23.480	1,669,313
2025-02-17	24.110	24.180	23.620	23.980	23.980	2,100,520
2025-02-14	23.560	23.950	23.520	23.680	23.680	1,727,950
2025-02-13	24.040	24.050	23.510	23.580	23.580	2,008,550
2025-02-12	23.940	24.180	23.750	24.000	24.000	2,005,900
2025-02-11	24.560	24.590	23.920	24.050	24.050	2,336,700
2025-02-10	23.500	24.300	23.490	24.280	24.280	3,505,270
2025-02-07	23.770	23.960	23.140	23.420	23.420	3,355,870
2025-02-06	22.480	23.600	22.300	23.550	23.550	3,346,670
2025-02-05	22.130	22.600	22.100	22.340	22.340	1,582,700
2025-01-27	22.190	22.450	21.900	21.990	21.990	960,100
2025-01-24	22.020	22.120	21.700	22.080	22.080	1,276,170
2025-01-23	22.100	22.550	22.000	22.000	22.000	1,423,800
2025-01-22	22.320	22.320	21.900	21.910	21.910	1,115,800
2025-01-21	22.600	22.850	22.060	22.390	22.390	1,484,860
2025-01-20	23.000	23.280	22.600	22.660	22.660	2,141,760

← NewerPage 7 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.