Shenzhen RoadRover Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 26.900 | 27.080 | 26.560 | 26.680 | 26.680 | 1,648,400 |
| 2024-10-23 | 26.890 | 27.480 | 26.500 | 27.070 | 27.070 | 2,718,040 |
| 2024-10-22 | 26.990 | 27.200 | 26.560 | 26.890 | 26.890 | 2,325,930 |
| 2024-10-21 | 26.540 | 27.210 | 26.500 | 26.990 | 26.990 | 3,242,300 |
| 2024-10-18 | 26.400 | 26.880 | 25.700 | 26.520 | 26.520 | 3,348,715 |
| 2024-10-17 | 26.010 | 26.580 | 25.620 | 25.810 | 25.810 | 2,171,341 |
| 2024-10-16 | 25.520 | 26.210 | 25.430 | 25.600 | 25.600 | 2,083,131 |
| 2024-10-15 | 26.660 | 27.150 | 26.040 | 26.070 | 26.070 | 2,680,520 |
| 2024-10-14 | 26.410 | 26.930 | 25.700 | 26.890 | 26.890 | 3,272,713 |
| 2024-10-11 | 28.500 | 28.780 | 26.300 | 26.610 | 26.610 | 3,962,461 |
| 2024-10-10 | 30.210 | 31.200 | 28.650 | 29.000 | 29.000 | 7,629,931 |
| 2024-10-09 | 28.800 | 31.000 | 26.890 | 30.200 | 30.200 | 9,634,990 |
| 2024-10-08 | 29.970 | 29.980 | 26.300 | 29.150 | 29.150 | 7,063,030 |
| 2024-09-30 | 25.900 | 27.470 | 25.230 | 27.250 | 27.250 | 5,199,990 |
| 2024-09-27 | 24.500 | 25.570 | 24.330 | 25.030 | 25.030 | 2,838,933 |
| 2024-09-26 | 23.500 | 24.010 | 23.300 | 24.010 | 24.010 | 2,175,611 |
| 2024-09-25 | 22.980 | 24.270 | 22.880 | 23.560 | 23.560 | 2,954,511 |
| 2024-09-24 | 22.550 | 22.850 | 21.980 | 22.850 | 22.850 | 2,110,000 |
| 2024-09-23 | 21.650 | 22.850 | 21.430 | 22.370 | 22.370 | 2,143,700 |
| 2024-09-20 | 21.490 | 21.980 | 21.300 | 21.660 | 21.660 | 2,011,700 |
| 2024-09-19 | 21.190 | 22.100 | 21.190 | 21.660 | 21.660 | 3,557,300 |
| 2024-09-18 | 22.230 | 22.680 | 22.230 | 22.230 | 22.230 | 1,012,600 |
| 2024-09-13 | 25.010 | 25.190 | 24.690 | 24.700 | 24.700 | 894,700 |
| 2024-09-12 | 25.100 | 25.530 | 25.010 | 25.010 | 25.010 | 686,300 |
| 2024-09-11 | 25.400 | 25.500 | 25.010 | 25.100 | 25.100 | 689,300 |
| 2024-09-10 | 25.140 | 25.770 | 25.030 | 25.500 | 25.500 | 878,000 |
| 2024-09-09 | 25.390 | 25.510 | 24.800 | 25.310 | 25.310 | 1,056,000 |
| 2024-09-06 | 26.000 | 26.510 | 25.400 | 25.460 | 25.460 | 1,980,420 |
| 2024-09-05 | 25.570 | 26.470 | 25.460 | 25.860 | 25.860 | 1,871,300 |
| 2024-09-04 | 25.560 | 25.600 | 25.210 | 25.390 | 25.390 | 738,800 |
| 2024-09-03 | 24.940 | 25.600 | 24.900 | 25.560 | 25.560 | 999,640 |
| 2024-09-02 | 25.630 | 25.630 | 25.020 | 25.020 | 25.020 | 1,122,900 |
| 2024-08-30 | 25.210 | 25.790 | 25.020 | 25.480 | 25.480 | 1,559,120 |
| 2024-08-29 | 24.600 | 25.240 | 24.600 | 25.210 | 25.210 | 721,000 |
| 2024-08-28 | 24.650 | 25.200 | 24.650 | 24.930 | 24.930 | 967,020 |
| 2024-08-27 | 25.870 | 25.870 | 24.900 | 24.910 | 24.910 | 2,193,630 |
| 2024-08-26 | 25.880 | 26.990 | 25.200 | 26.150 | 26.150 | 2,030,400 |
| 2024-08-23 | 25.450 | 25.900 | 25.280 | 25.730 | 25.730 | 1,039,200 |
| 2024-08-22 | 26.200 | 26.300 | 25.440 | 25.450 | 25.450 | 1,390,900 |
| 2024-08-21 | 26.010 | 26.320 | 25.880 | 26.100 | 26.100 | 978,200 |
| 2024-08-20 | 26.500 | 26.590 | 25.900 | 26.010 | 26.010 | 1,400,508 |
| 2024-08-19 | 26.600 | 26.930 | 26.420 | 26.510 | 26.510 | 1,197,300 |
| 2024-08-16 | 27.510 | 27.780 | 26.650 | 26.700 | 26.700 | 2,170,026 |
| 2024-08-15 | 26.860 | 27.580 | 26.480 | 27.470 | 27.470 | 2,643,813 |
| 2024-08-14 | 27.060 | 27.500 | 26.810 | 27.210 | 27.210 | 2,310,600 |
| 2024-08-13 | 26.880 | 27.550 | 26.530 | 27.040 | 27.040 | 1,839,700 |
| 2024-08-12 | 26.500 | 27.200 | 26.000 | 27.100 | 27.100 | 2,356,600 |
| 2024-08-09 | 26.600 | 26.990 | 26.490 | 26.660 | 26.660 | 1,723,700 |
| 2024-08-08 | 27.180 | 27.180 | 26.280 | 26.490 | 26.490 | 1,908,187 |
| 2024-08-07 | 27.240 | 27.390 | 26.990 | 27.210 | 27.210 | 1,499,800 |
| 2024-08-06 | 27.850 | 28.500 | 26.940 | 27.220 | 27.220 | 2,620,700 |
| 2024-08-05 | 28.500 | 28.920 | 27.360 | 27.380 | 27.380 | 4,165,100 |
| 2024-08-02 | 28.800 | 29.860 | 28.630 | 29.060 | 29.060 | 5,494,420 |
| 2024-08-01 | 28.680 | 30.170 | 28.300 | 29.460 | 29.460 | 7,070,520 |
| 2024-07-31 | 28.530 | 29.100 | 28.120 | 28.900 | 28.900 | 5,380,620 |
| 2024-07-30 | 28.700 | 28.960 | 28.300 | 28.600 | 28.600 | 4,908,300 |
| 2024-07-29 | 28.920 | 29.500 | 28.360 | 29.180 | 29.180 | 7,997,740 |
| 2024-07-26 | 26.160 | 28.360 | 26.010 | 28.360 | 28.360 | 3,893,400 |
| 2024-07-25 | 25.400 | 26.040 | 24.910 | 25.780 | 25.780 | 2,370,700 |
| 2024-07-24 | 26.160 | 26.370 | 25.320 | 25.400 | 25.400 | 3,311,120 |
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.