Shenzhen RoadRover Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 22.510 | 22.990 | 22.500 | 22.660 | 22.660 | 3,917,570 |
| 2025-01-16 | 22.320 | 24.540 | 22.320 | 23.630 | 23.630 | 5,551,190 |
| 2025-01-15 | 22.780 | 22.800 | 22.200 | 22.310 | 22.310 | 1,204,420 |
| 2025-01-14 | 21.960 | 22.660 | 21.960 | 22.650 | 22.650 | 1,340,520 |
| 2025-01-13 | 22.010 | 22.220 | 21.500 | 21.960 | 21.960 | 1,118,400 |
| 2025-01-10 | 22.620 | 22.890 | 22.250 | 22.250 | 22.250 | 1,629,820 |
| 2025-01-09 | 22.260 | 22.580 | 22.120 | 22.530 | 22.530 | 1,162,700 |
| 2025-01-08 | 22.200 | 22.610 | 21.800 | 22.370 | 22.370 | 1,589,950 |
| 2025-01-07 | 21.680 | 22.370 | 21.470 | 22.350 | 22.350 | 1,504,270 |
| 2025-01-06 | 21.450 | 21.890 | 20.710 | 21.450 | 21.450 | 1,628,070 |
| 2025-01-03 | 21.600 | 22.160 | 21.030 | 21.450 | 21.450 | 2,419,700 |
| 2025-01-02 | 22.330 | 22.660 | 21.550 | 21.780 | 21.780 | 1,896,400 |
| 2024-12-31 | 22.900 | 22.990 | 22.220 | 22.330 | 22.330 | 1,911,900 |
| 2024-12-30 | 22.870 | 23.090 | 22.150 | 22.600 | 22.600 | 1,947,900 |
| 2024-12-27 | 23.160 | 23.490 | 22.940 | 23.120 | 23.120 | 1,701,400 |
| 2024-12-26 | 22.370 | 23.170 | 22.310 | 23.000 | 23.000 | 1,968,900 |
| 2024-12-25 | 22.900 | 22.940 | 21.880 | 22.360 | 22.360 | 2,257,700 |
| 2024-12-24 | 23.220 | 23.220 | 22.230 | 22.770 | 22.770 | 4,204,800 |
| 2024-12-23 | 25.110 | 25.390 | 23.360 | 23.360 | 23.360 | 5,056,500 |
| 2024-12-20 | 25.490 | 26.120 | 25.490 | 25.960 | 25.960 | 1,338,199 |
| 2024-12-19 | 25.320 | 25.640 | 25.100 | 25.570 | 25.570 | 1,380,600 |
| 2024-12-18 | 25.230 | 25.940 | 24.650 | 25.550 | 25.550 | 2,011,299 |
| 2024-12-17 | 26.360 | 26.560 | 25.000 | 25.060 | 25.060 | 2,382,300 |
| 2024-12-16 | 27.000 | 27.070 | 26.160 | 26.360 | 26.360 | 2,370,000 |
| 2024-12-13 | 27.410 | 27.820 | 27.070 | 27.250 | 27.250 | 3,032,713 |
| 2024-12-12 | 27.600 | 27.900 | 27.210 | 27.490 | 27.490 | 2,092,000 |
| 2024-12-11 | 27.480 | 27.720 | 27.300 | 27.710 | 27.710 | 2,831,300 |
| 2024-12-10 | 28.200 | 28.500 | 27.400 | 27.570 | 27.570 | 5,951,400 |
| 2024-12-09 | 26.860 | 28.370 | 26.360 | 27.740 | 27.740 | 6,895,230 |
| 2024-12-06 | 27.000 | 27.300 | 26.610 | 26.860 | 26.860 | 2,015,500 |
| 2024-12-05 | 26.880 | 27.400 | 26.710 | 26.990 | 26.990 | 2,346,200 |
| 2024-12-04 | 27.120 | 27.800 | 26.720 | 26.880 | 26.880 | 2,470,550 |
| 2024-12-03 | 27.080 | 27.170 | 26.570 | 27.110 | 27.110 | 1,749,490 |
| 2024-12-02 | 26.480 | 27.260 | 26.360 | 27.080 | 27.080 | 2,071,800 |
| 2024-11-29 | 26.190 | 26.660 | 25.860 | 26.400 | 26.400 | 1,326,600 |
| 2024-11-28 | 26.250 | 26.450 | 25.920 | 25.990 | 25.990 | 1,261,600 |
| 2024-11-27 | 26.190 | 26.290 | 25.310 | 26.240 | 26.240 | 1,796,400 |
| 2024-11-26 | 27.000 | 27.080 | 26.070 | 26.170 | 26.170 | 1,427,900 |
| 2024-11-25 | 26.200 | 26.950 | 25.910 | 26.730 | 26.730 | 1,841,143 |
| 2024-11-22 | 27.130 | 27.510 | 26.100 | 26.100 | 26.100 | 2,122,900 |
| 2024-11-21 | 27.340 | 28.090 | 26.880 | 27.330 | 27.330 | 1,888,300 |
| 2024-11-20 | 26.800 | 27.590 | 26.710 | 27.500 | 27.500 | 2,285,100 |
| 2024-11-19 | 26.010 | 26.960 | 26.010 | 26.960 | 26.960 | 2,693,230 |
| 2024-11-18 | 26.990 | 27.320 | 25.470 | 26.090 | 26.090 | 4,188,143 |
| 2024-11-15 | 27.500 | 27.870 | 26.800 | 26.800 | 26.800 | 2,693,200 |
| 2024-11-14 | 28.740 | 28.860 | 27.330 | 27.730 | 27.730 | 2,246,900 |
| 2024-11-13 | 28.900 | 29.140 | 27.930 | 28.800 | 28.800 | 2,432,820 |
| 2024-11-12 | 29.780 | 29.850 | 28.480 | 28.870 | 28.870 | 3,903,000 |
| 2024-11-11 | 28.870 | 29.790 | 28.610 | 29.480 | 29.480 | 4,836,200 |
| 2024-11-08 | 28.280 | 29.100 | 28.200 | 28.870 | 28.870 | 4,618,500 |
| 2024-11-07 | 27.800 | 28.500 | 27.500 | 28.180 | 28.180 | 3,223,100 |
| 2024-11-06 | 28.200 | 28.540 | 27.750 | 27.930 | 27.930 | 2,512,000 |
| 2024-11-05 | 27.940 | 28.450 | 27.650 | 28.190 | 28.190 | 3,227,000 |
| 2024-11-04 | 26.930 | 27.990 | 26.930 | 27.940 | 27.940 | 2,842,725 |
| 2024-11-01 | 28.700 | 28.850 | 26.860 | 26.900 | 26.900 | 4,263,161 |
| 2024-10-31 | 28.170 | 29.580 | 27.700 | 28.890 | 28.890 | 5,699,243 |
| 2024-10-30 | 27.780 | 28.750 | 27.780 | 28.200 | 28.200 | 5,084,413 |
| 2024-10-29 | 28.390 | 29.480 | 28.020 | 28.200 | 28.200 | 5,620,130 |
| 2024-10-28 | 28.130 | 29.250 | 27.220 | 28.590 | 28.590 | 7,721,273 |
| 2024-10-25 | 27.700 | 29.350 | 27.080 | 27.990 | 27.990 | 8,637,143 |
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.