RoadMain T Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	24.620	25.140	24.420	25.000	25.000	944,200
2026-10-19	25.070	25.230	24.120	24.670	24.670	1,372,200
2026-10-16	24.880	25.650	24.790	25.090	25.090	1,363,800
2026-10-15	25.070	25.220	24.510	24.670	24.670	1,305,400
2026-10-14	26.390	26.530	25.310	25.320	25.320	1,072,960
2026-10-13	25.750	26.430	25.020	26.280	26.280	1,234,900
2026-10-12	26.430	26.730	25.840	25.950	25.950	1,196,501
2026-10-09	26.380	26.770	25.000	26.500	26.500	1,763,500
2026-10-08	26.400	26.750	26.150	26.370	26.370	977,200
2026-09-30	26.760	26.850	26.110	26.320	26.320	849,400
2026-09-29	26.350	26.800	26.100	26.500	26.500	1,073,700
2026-09-28	26.560	26.650	25.980	26.280	26.280	1,237,700
2026-09-24	26.230	26.750	26.160	26.390	26.390	790,300
2026-09-23	26.040	26.530	25.700	26.300	26.300	1,050,600
2026-09-22	25.780	26.260	25.690	25.910	25.910	923,680
2026-09-21	25.200	25.860	25.140	25.720	25.720	1,111,000
2026-09-18	25.170	25.600	25.110	25.160	25.160	1,125,300
2026-09-17	24.800	25.240	24.510	25.130	25.130	1,103,900
2026-09-16	24.570	25.050	24.430	24.990	24.990	1,385,900
2026-09-15	25.690	25.690	24.640	24.670	24.670	1,208,480
2026-09-14	25.400	26.120	25.330	25.630	25.630	1,180,400
2026-09-11	26.130	26.310	25.180	25.500	25.500	1,589,000
2026-09-10	26.650	26.780	26.110	26.350	26.350	1,064,200
2026-09-09	27.090	27.090	26.620	26.780	26.780	1,002,421
2026-09-08	26.750	27.070	26.530	26.970	26.970	811,400
2026-09-07	26.580	26.960	26.500	26.660	26.660	811,000
2026-09-04	26.530	27.070	26.450	26.580	26.580	1,096,540
2026-09-03	27.180	27.550	26.450	26.530	26.530	1,233,520
2026-09-02	27.320	27.320	26.910	27.180	27.180	790,950
2026-09-01	27.100	27.470	26.920	27.320	27.320	1,112,640
2026-08-31	26.700	27.150	26.470	27.100	27.100	1,169,200
2026-08-28	26.360	26.750	26.300	26.730	26.730	899,200
2026-08-27	26.400	26.570	26.130	26.360	26.360	969,370
2026-08-26	26.680	26.860	26.340	26.530	26.530	836,600
2026-08-25	25.930	26.770	25.930	26.720	26.720	944,970
2026-08-24	26.380	26.430	25.830	26.100	26.100	1,094,400
2026-08-21	26.080	26.490	25.700	26.250	26.250	814,500
2026-08-20	26.030	26.380	25.930	26.330	26.330	822,700
2026-08-19	26.420	26.580	25.730	25.760	25.760	843,100
2026-08-18	26.420	26.530	26.130	26.420	26.420	745,000
2026-08-17	25.950	26.490	25.800	26.480	26.480	850,440
2026-08-14	25.810	26.170	25.720	25.910	25.910	571,300
2026-08-13	26.290	26.300	25.810	25.910	25.910	814,300
2026-08-12	26.380	26.410	26.120	26.180	26.180	731,400
2026-08-11	26.350	26.460	26.090	26.310	26.310	723,900
2026-08-10	25.660	26.470	25.580	26.350	26.350	1,092,100
2026-08-07	25.760	25.780	25.210	25.660	25.660	894,800
2026-08-06	25.670	25.930	25.380	25.770	25.770	816,100
2026-08-05	25.980	26.030	25.360	25.590	25.590	1,222,400
2026-08-04	25.870	26.220	25.710	25.870	25.870	1,457,600
2026-08-03	25.000	25.780	24.680	25.740	25.740	1,625,500
2026-07-31	23.990	24.650	23.860	24.630	24.630	1,235,300
2026-07-30	23.980	24.430	23.650	23.850	23.850	1,308,000
2026-07-29	23.480	24.230	23.400	24.000	24.000	1,620,750
2026-07-28	23.100	23.690	23.000	23.400	23.400	1,218,800
2026-07-27	22.580	23.350	22.530	23.140	23.140	1,262,150
2026-07-24	23.100	23.180	22.380	22.680	22.680	1,026,750
2026-07-23	22.440	23.250	22.410	23.150	23.150	1,331,590
2026-07-22	22.700	22.900	22.360	22.460	22.460	1,460,600
2026-07-21	23.290	23.310	22.000	22.810	22.810	2,069,300

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-25	0.1154 CNY
2022-05-27	0.1134 CNY
2021-06-01	0.1051 CNY
2020-05-21	0.1651 CNY
2019-05-21	0.1435 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.