Shenzhen RoadRover Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	25.480	26.360	25.140	25.400	25.400	5,017,450
2026-10-19	26.850	27.100	25.510	25.690	25.690	7,129,400
2026-10-16	26.090	28.170	25.080	27.100	27.100	11,354,820
2026-10-15	28.000	28.210	26.120	26.120	26.120	5,262,300
2026-10-14	28.230	29.020	25.310	29.020	29.020	10,632,095
2026-10-09	26.380	26.380	26.380	26.380	26.380	0
2026-10-08	26.380	26.380	26.380	26.380	26.380	0
2026-09-30	26.380	26.380	26.380	26.380	26.380	0
2026-09-29	23.980	26.380	23.820	26.380	26.380	9,031,864
2026-09-28	23.650	25.000	23.350	23.980	23.980	5,958,569
2026-09-24	22.790	23.510	22.670	23.100	23.100	2,250,900
2026-09-23	22.490	22.860	22.120	22.800	22.800	1,557,702
2026-09-22	22.020	22.570	21.860	22.500	22.500	1,308,899
2026-09-21	21.740	22.090	21.580	22.020	22.020	1,106,500
2026-09-18	22.000	22.000	21.520	21.650	21.650	981,800
2026-09-17	20.760	21.690	20.700	21.580	21.580	1,352,300
2026-09-16	20.730	21.080	20.550	20.920	20.920	890,600
2026-09-15	21.420	21.560	20.780	20.850	20.850	1,439,200
2026-09-14	21.300	21.670	21.190	21.420	21.420	1,366,300
2026-09-11	21.660	21.920	21.050	21.300	21.300	1,509,000
2026-09-10	22.080	22.250	21.730	21.920	21.920	1,121,250
2026-09-09	22.200	22.420	21.980	22.160	22.160	978,400
2026-09-08	21.880	22.380	21.880	22.330	22.330	1,354,000
2026-09-07	21.780	22.050	21.680	21.990	21.990	1,433,500
2026-09-04	22.200	22.480	21.610	21.720	21.720	1,363,100
2026-09-03	21.950	22.380	21.740	21.860	21.860	1,528,302
2026-09-02	21.800	21.920	21.370	21.800	21.800	1,699,200
2026-09-01	21.300	21.860	21.280	21.800	21.800	1,482,000
2026-08-31	20.850	21.500	20.780	21.430	21.430	1,304,600
2026-08-28	21.050	21.100	20.710	21.000	21.000	1,127,300
2026-08-27	20.850	21.200	20.780	20.950	20.950	1,258,600
2026-08-26	20.900	21.360	20.800	20.950	20.950	1,314,000
2026-08-25	19.990	21.070	19.990	20.980	20.980	2,203,400
2026-08-24	20.300	20.770	20.050	20.280	20.280	1,258,250
2026-08-21	20.300	20.460	19.880	20.360	20.360	1,212,595
2026-08-20	20.190	20.380	19.880	20.300	20.300	1,362,931
2026-08-19	20.400	20.720	19.850	19.920	19.920	1,531,100
2026-08-18	20.850	20.920	20.500	20.670	20.670	1,252,400
2026-08-17	20.830	21.000	20.580	20.850	20.850	1,334,100
2026-08-14	20.830	21.060	20.540	20.670	20.670	1,458,500
2026-08-13	21.000	21.630	20.730	20.730	20.730	2,199,831
2026-08-12	21.000	21.140	20.740	20.970	20.970	1,096,600
2026-08-11	21.140	21.140	20.460	20.840	20.840	1,465,148
2026-08-10	20.770	20.960	20.180	20.920	20.920	2,222,300
2026-08-07	21.100	21.200	20.550	20.770	20.770	2,096,500
2026-08-06	20.730	21.390	20.730	21.100	21.100	3,027,700
2026-08-05	21.130	22.680	20.850	21.160	21.160	3,495,652
2026-08-04	21.230	21.260	20.590	21.030	21.030	1,540,200
2026-08-03	20.620	21.070	20.500	20.880	20.880	1,472,700
2026-07-31	20.310	20.750	20.140	20.630	20.630	2,178,400
2026-07-30	20.200	21.070	19.990	20.300	20.300	2,814,800
2026-07-29	19.250	20.420	19.250	20.330	20.330	2,420,600
2026-07-28	18.620	19.440	18.620	19.340	19.340	1,288,100
2026-07-27	18.480	19.080	18.420	18.890	18.890	1,136,500
2026-07-24	18.260	18.880	18.230	18.480	18.480	1,285,200
2026-07-23	17.750	18.620	17.750	18.600	18.600	1,513,831
2026-07-22	18.200	18.440	17.740	17.950	17.950	1,365,800
2026-07-21	17.950	18.380	17.420	18.090	18.090	2,118,800
2026-07-20	18.700	19.190	17.830	18.150	18.150	2,560,900
2026-07-17	19.040	19.640	18.520	18.600	18.600	1,553,400

Page 1 of 2 · 119 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.