RoadMain T Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	26.290	26.660	25.760	26.440	26.440	2,039,400
2024-01-22	28.210	28.490	26.330	26.510	26.510	1,744,985
2024-01-19	28.950	28.950	28.170	28.330	28.330	1,390,923
2024-01-18	29.050	29.270	28.190	28.950	28.950	1,757,800
2024-01-17	29.800	29.940	29.200	29.200	29.200	1,161,100
2024-01-16	29.990	30.200	29.300	29.760	29.760	1,966,000
2024-01-15	30.290	30.890	29.710	30.100	30.100	2,128,600
2024-01-12	30.260	30.830	30.020	30.080	30.080	1,473,900
2024-01-11	29.760	30.360	29.550	30.260	30.260	1,667,100
2024-01-10	30.340	30.520	29.550	29.630	29.630	1,781,000
2024-01-09	30.260	30.740	30.070	30.360	30.360	2,210,200
2024-01-08	30.620	31.000	30.000	30.060	30.060	2,123,344
2024-01-05	30.940	31.300	30.270	30.460	30.460	1,732,900
2024-01-04	30.800	31.350	30.590	30.860	30.860	2,457,500
2024-01-03	31.300	31.300	30.370	30.720	30.720	1,672,500
2024-01-02	31.200	31.720	31.030	31.070	31.070	2,238,200
2023-12-29	30.510	31.260	30.470	31.050	31.050	2,557,800
2023-12-28	30.540	30.850	30.140	30.420	30.420	2,171,400
2023-12-27	30.360	30.800	30.110	30.570	30.570	2,007,300
2023-12-26	31.100	31.170	30.200	30.380	30.380	2,076,200
2023-12-25	31.760	31.760	30.730	30.940	30.940	2,764,700
2023-12-22	32.330	32.700	31.390	31.530	31.530	2,965,100
2023-12-21	32.550	32.860	31.600	32.370	32.370	3,196,500
2023-12-20	32.600	33.050	32.220	32.540	32.540	3,411,500
2023-12-19	33.190	33.480	32.400	32.750	32.750	4,282,900
2023-12-18	33.940	34.440	33.000	33.110	33.110	4,945,000
2023-12-15	34.540	34.650	33.380	33.380	33.380	5,158,100
2023-12-14	34.200	34.650	33.570	34.410	34.410	5,929,300
2023-12-13	35.000	35.000	33.680	33.790	33.790	6,494,582
2023-12-12	34.300	35.100	33.760	34.720	34.720	8,705,626
2023-12-11	32.380	34.130	32.300	33.930	33.930	8,737,300
2023-12-08	34.870	35.100	32.430	32.810	32.810	12,980,098
2023-12-07	35.320	36.300	34.630	36.000	36.000	17,381,992
2023-12-06	42.000	47.030	38.480	38.480	38.480	23,334,753
2023-12-05	42.750	42.750	42.750	42.750	42.750	3,444,600
2023-12-04	38.860	38.860	38.860	38.860	38.860	1,380,555
2023-12-01	31.800	35.330	30.850	35.330	35.330	8,451,100
2023-11-30	31.750	33.740	31.000	32.120	32.120	6,269,300
2023-11-29	31.500	33.940	30.550	32.100	32.100	8,218,000
2023-11-28	30.640	33.000	30.350	31.470	31.470	7,708,482
2023-11-27	29.460	30.800	29.460	30.070	30.070	3,102,000
2023-11-24	29.910	30.340	29.090	29.260	29.260	2,140,300
2023-11-23	29.700	29.890	29.080	29.800	29.800	2,681,200
2023-11-22	29.950	30.680	29.700	29.700	29.700	3,423,100
2023-11-21	30.640	30.880	29.660	29.700	29.700	5,221,900
2023-11-20	29.840	32.800	29.560	30.570	30.570	8,736,050
2023-11-17	28.770	30.600	28.690	29.830	29.830	6,210,145
2023-11-16	29.060	30.700	28.650	28.770	28.770	6,906,900
2023-11-15	28.000	29.000	27.510	28.740	28.740	4,920,500
2023-11-14	28.000	28.040	27.610	27.740	27.740	615,400
2023-11-13	27.480	27.890	27.410	27.890	27.890	890,170
2023-11-10	27.460	27.490	27.090	27.380	27.380	790,000
2023-11-09	27.550	27.770	27.370	27.460	27.460	787,900
2023-11-08	27.700	27.740	27.330	27.500	27.500	984,200
2023-11-07	27.500	27.790	27.250	27.650	27.650	927,700
2023-11-06	27.150	27.500	27.060	27.460	27.460	937,600
2023-11-03	26.860	27.370	26.850	27.090	27.090	795,600
2023-11-02	27.200	27.370	26.820	26.830	26.830	1,062,225
2023-11-01	26.600	27.500	26.600	27.420	27.420	1,846,300
2023-10-31	26.560	27.040	26.430	26.720	26.720	1,630,000

← NewerPage 12 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.