RoadMain T Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	29.460	29.960	28.900	29.570	29.570	10,395,406
2024-04-25	28.860	29.650	28.500	29.440	29.440	9,888,971
2024-04-24	28.550	29.490	28.190	29.090	29.090	11,188,448
2024-04-23	28.490	29.960	28.490	29.530	29.530	17,360,326
2024-04-22	31.660	31.660	31.660	31.660	31.660	1,708,700
2024-04-19	39.640	41.890	35.000	35.180	35.180	23,710,859
2024-04-18	33.130	38.080	31.960	38.080	38.080	12,294,133
2024-04-17	33.500	34.620	28.660	34.620	34.620	19,603,336
2024-04-16	30.000	31.470	29.580	31.470	31.470	10,198,788
2024-04-15	25.660	28.610	24.510	28.610	28.610	5,868,317
2024-04-12	26.060	26.550	25.970	26.010	26.010	1,171,723
2024-04-11	25.990	26.480	25.520	26.200	26.200	1,262,867
2024-04-10	26.840	26.900	25.700	26.040	26.040	1,704,400
2024-04-09	26.730	27.300	26.640	26.970	26.970	1,317,100
2024-04-08	27.770	27.780	26.800	26.800	26.800	1,679,200
2024-04-03	27.950	27.970	26.920	27.450	27.450	1,573,100
2024-04-02	28.120	28.220	27.620	27.900	27.900	1,663,294
2024-04-01	28.000	28.180	27.710	28.160	28.160	2,566,314
2024-03-29	26.800	28.280	26.800	27.820	27.820	2,262,700
2024-03-28	26.260	27.220	26.200	27.000	27.000	2,209,700
2024-03-27	27.260	27.260	26.330	26.330	26.330	2,155,400
2024-03-26	27.250	27.440	26.550	27.240	27.240	2,557,270
2024-03-25	28.460	28.600	27.070	27.070	27.070	3,079,300
2024-03-22	29.570	29.580	28.200	28.460	28.460	3,967,277
2024-03-21	29.670	29.970	29.200	29.520	29.520	2,898,500
2024-03-20	29.580	29.770	29.360	29.700	29.700	3,139,200
2024-03-19	30.000	30.470	29.460	29.600	29.600	3,946,659
2024-03-18	28.800	29.910	28.710	29.900	29.900	5,047,483
2024-03-15	28.580	29.000	28.570	28.920	28.920	2,480,400
2024-03-14	28.350	29.370	28.150	28.920	28.920	4,393,965
2024-03-13	28.420	28.690	28.010	28.380	28.380	2,521,623
2024-03-12	28.130	28.400	27.690	28.400	28.400	2,608,600
2024-03-11	27.700	28.200	27.430	28.130	28.130	2,500,200
2024-03-08	27.420	27.920	27.230	27.620	27.620	2,541,268
2024-03-07	28.650	29.090	27.610	27.610	27.610	3,856,700
2024-03-06	28.260	29.390	28.020	28.910	28.910	3,650,654
2024-03-05	28.750	29.420	28.330	28.510	28.510	3,652,500
2024-03-04	29.510	29.950	28.580	29.120	29.120	5,220,877
2024-03-01	30.000	30.330	29.440	29.980	29.980	5,657,471
2024-02-29	28.800	30.900	28.300	30.500	30.500	8,937,095
2024-02-28	29.000	31.910	28.800	29.960	29.960	10,936,265
2024-02-27	28.300	29.090	27.880	29.010	29.010	6,662,400
2024-02-26	28.710	28.980	28.000	28.510	28.510	6,975,085
2024-02-23	31.000	31.000	28.610	29.050	29.050	11,618,200
2024-02-22	27.000	28.610	26.530	28.610	28.610	5,743,200
2024-02-21	25.410	27.890	25.220	26.010	26.010	7,351,753
2024-02-20	24.700	26.400	24.500	25.350	25.350	6,692,502
2024-02-19	23.420	25.470	23.320	25.470	25.470	6,229,347
2024-02-08	22.430	24.000	20.460	23.150	23.150	6,077,154
2024-02-07	24.100	24.500	22.560	22.700	22.700	5,914,300
2024-02-06	23.550	25.350	22.600	23.920	23.920	7,651,500
2024-02-05	26.500	26.500	25.110	25.110	25.110	4,313,600
2024-02-02	27.910	30.490	27.900	27.900	27.900	10,084,977
2024-02-01	32.950	33.000	31.000	31.000	31.000	6,272,400
2024-01-31	33.360	35.400	32.330	34.440	34.440	13,494,577
2024-01-30	31.600	35.430	30.080	34.050	34.050	14,170,284
2024-01-29	31.140	34.430	31.140	32.890	32.890	15,842,300
2024-01-26	33.100	34.690	31.040	31.300	31.300	14,723,744
2024-01-25	29.920	31.990	29.480	31.990	31.990	9,898,844
2024-01-24	26.500	29.080	26.450	29.080	29.080	5,829,900

← NewerPage 11 of 21 · 1,217 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.