RoadMain T Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	25.300	25.970	24.910	25.890	25.890	2,807,500
2024-07-24	26.430	26.630	25.340	25.380	25.380	3,584,500
2024-07-23	26.990	27.230	26.350	26.350	26.350	2,654,300
2024-07-22	27.190	27.220	26.650	26.810	26.810	2,535,800
2024-07-19	26.500	27.400	26.420	27.000	27.000	3,266,200
2024-07-18	27.190	27.600	26.500	26.760	26.760	4,516,700
2024-07-17	29.140	29.140	27.920	27.920	27.920	4,820,100
2024-07-16	28.700	29.340	27.770	29.230	29.230	5,885,800
2024-07-15	28.810	28.830	28.180	28.770	28.770	4,038,000
2024-07-12	28.430	29.600	28.330	29.100	29.100	6,603,800
2024-07-11	28.500	28.840	28.000	28.790	28.790	6,117,400
2024-07-10	28.400	29.880	27.770	28.130	28.130	7,220,600
2024-07-09	27.850	29.000	26.760	28.900	28.900	6,846,500
2024-07-08	28.010	29.460	27.900	28.250	28.250	7,059,200
2024-07-05	27.450	27.450	27.450	27.450	27.450	0
2024-07-04	28.770	28.800	27.200	27.450	27.450	5,195,200
2024-07-03	28.230	28.660	27.910	28.240	28.240	4,720,400
2024-07-02	28.730	29.270	28.260	28.370	28.370	5,653,500
2024-07-01	28.560	29.230	28.500	28.670	28.670	6,651,400
2024-06-28	30.220	31.300	28.650	29.000	29.000	13,444,300
2024-06-27	26.700	29.620	26.600	29.620	29.620	6,787,600
2024-06-26	26.170	27.200	25.560	26.930	26.930	4,056,700
2024-06-25	26.500	27.600	26.230	26.670	26.670	4,345,600
2024-06-24	27.000	27.520	26.360	26.410	26.410	4,606,000
2024-06-21	27.380	28.410	27.220	27.740	27.740	7,067,700
2024-06-20	28.180	28.460	26.850	27.170	27.170	8,403,699
2024-06-19	28.820	31.500	28.090	28.320	28.320	12,744,254
2024-06-18	26.190	28.820	26.000	28.820	28.820	7,721,055
2024-06-17	25.900	26.480	25.800	26.200	26.200	1,525,955
2024-06-14	25.700	26.200	25.550	26.000	26.000	1,559,100
2024-06-13	26.000	26.040	25.680	25.710	25.710	1,569,000
2024-06-12	25.280	26.140	25.110	26.050	26.050	2,379,400
2024-06-11	25.070	25.350	24.770	25.280	25.280	1,885,800
2024-06-07	25.170	25.490	24.710	25.260	25.260	2,610,700
2024-06-06	26.500	26.550	24.900	24.900	24.900	5,605,759
2024-06-05	27.320	28.340	26.850	26.850	26.850	5,100,800
2024-06-04	27.650	29.370	27.600	27.650	27.650	8,621,859
2024-06-03	26.280	27.530	25.880	27.350	27.350	4,481,199
2024-05-31	26.000	26.220	25.820	26.150	26.150	1,298,300
2024-05-30	26.230	26.370	25.970	26.200	26.200	1,295,800
2024-05-29	25.910	26.500	25.910	26.220	26.220	1,404,600
2024-05-28	26.450	26.500	26.060	26.210	26.210	1,539,100
2024-05-27	26.160	26.520	25.760	26.500	26.500	2,115,200
2024-05-24	27.260	27.360	26.000	26.210	26.210	3,622,900
2024-05-23	27.970	28.070	27.050	27.270	27.270	3,401,399
2024-05-22	28.180	28.490	27.910	28.160	28.160	3,096,500
2024-05-21	28.180	28.410	27.830	28.240	28.240	2,451,999
2024-05-20	28.500	28.630	28.030	28.220	28.220	3,541,800
2024-05-17	27.440	28.750	27.300	28.430	28.430	7,090,358
2024-05-16	27.200	28.490	27.100	27.670	27.670	5,237,300
2024-05-15	27.350	27.670	27.020	27.080	27.080	2,911,700
2024-05-14	27.590	27.870	27.310	27.470	27.470	3,277,500
2024-05-13	28.250	28.280	27.340	27.690	27.690	4,587,600
2024-05-10	27.980	28.980	27.260	28.530	28.530	7,570,600
2024-05-09	27.400	27.870	27.200	27.860	27.860	4,235,100
2024-05-08	27.800	27.800	27.000	27.230	27.230	3,848,800
2024-05-07	28.000	28.060	27.570	27.860	27.860	4,467,500
2024-05-06	27.910	28.280	27.500	28.080	28.080	6,514,499
2024-04-30	28.680	28.870	26.880	27.000	27.000	8,344,600
2024-04-29	28.560	29.150	27.820	28.540	28.540	10,137,000

← NewerPage 10 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.