RoadMain T Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	26.050	26.450	26.000	26.300	26.300	980,785
2023-10-27	26.000	26.410	25.800	26.260	26.260	805,000
2023-10-26	26.140	26.350	25.870	26.160	26.160	782,300
2023-10-25	25.630	26.360	25.630	26.290	26.290	1,125,200
2023-10-24	24.600	25.630	24.500	25.370	25.370	1,317,000
2023-10-23	25.010	25.130	24.320	24.470	24.470	939,000
2023-10-20	25.480	25.580	24.920	24.970	24.970	755,700
2023-10-19	25.400	25.900	25.090	25.310	25.310	910,615
2023-10-18	25.800	25.980	25.330	25.400	25.400	966,200
2023-10-17	26.100	26.230	25.730	25.860	25.860	850,600
2023-10-16	26.040	26.340	25.710	25.910	25.910	868,780
2023-10-13	26.600	26.600	26.020	26.100	26.100	1,033,700
2023-10-12	27.160	27.320	26.480	26.680	26.680	1,095,900
2023-10-11	27.100	27.330	26.900	27.080	27.080	1,148,600
2023-10-10	27.520	27.580	27.020	27.100	27.100	978,900
2023-10-09	27.760	27.810	27.200	27.410	27.410	1,192,600
2023-09-28	27.140	27.580	27.050	27.500	27.500	1,282,400
2023-09-27	26.700	27.300	26.570	27.090	27.090	1,446,700
2023-09-26	26.600	26.780	26.360	26.690	26.690	710,000
2023-09-25	26.480	27.050	26.340	26.600	26.600	1,345,200
2023-09-22	25.540	26.460	25.470	26.390	26.390	1,373,118
2023-09-21	25.540	25.850	25.450	25.590	25.590	833,500
2023-09-20	25.680	25.960	25.540	25.660	25.660	795,000
2023-09-19	26.130	26.130	25.740	25.800	25.800	892,400
2023-09-18	25.800	26.250	25.610	26.060	26.060	978,900
2023-09-15	26.480	26.490	25.800	25.870	25.870	972,700
2023-09-14	26.850	26.850	26.030	26.370	26.370	1,170,300
2023-09-13	27.040	27.240	26.660	26.910	26.910	863,100
2023-09-12	27.500	27.500	27.050	27.120	27.120	794,700
2023-09-11	27.350	27.540	27.030	27.370	27.370	913,100
2023-09-08	27.200	27.630	27.170	27.210	27.210	998,300
2023-09-07	27.660	27.870	27.360	27.440	27.440	1,085,900
2023-09-06	27.910	27.910	27.420	27.800	27.800	1,206,200
2023-09-05	28.100	28.110	27.590	27.840	27.840	1,220,718
2023-09-04	27.450	28.140	27.450	28.110	28.110	2,004,900
2023-09-01	27.630	27.820	27.240	27.420	27.420	1,367,800
2023-08-31	28.000	28.010	27.250	27.560	27.560	2,055,200
2023-08-30	27.580	27.950	27.200	27.800	27.800	3,030,045
2023-08-29	25.840	27.800	25.680	27.680	27.680	5,909,852
2023-08-28	28.000	28.390	25.310	26.000	26.000	6,105,300
2023-08-25	29.070	29.090	27.060	27.060	27.060	6,570,100
2023-08-24	30.800	30.800	28.720	29.380	29.380	9,984,550
2023-08-23	28.000	30.970	27.700	30.970	30.970	6,910,950
2023-08-22	27.660	28.370	27.330	28.150	28.150	1,786,900
2023-08-21	27.400	28.160	27.400	27.650	27.650	1,192,100
2023-08-18	27.600	28.130	27.240	27.370	27.370	1,279,200
2023-08-17	27.000	27.700	26.750	27.650	27.650	1,425,600
2023-08-16	27.180	27.480	27.060	27.150	27.150	860,400
2023-08-15	27.760	27.760	27.080	27.290	27.290	930,600
2023-08-14	27.150	27.950	26.980	27.790	27.790	996,800
2023-08-11	28.000	28.280	27.350	27.350	27.350	903,400
2023-08-10	27.910	28.080	27.620	28.040	28.040	898,000
2023-08-09	28.410	28.880	27.880	27.980	27.980	1,470,300
2023-08-08	28.320	28.640	28.140	28.640	28.640	1,256,000
2023-08-07	28.270	28.440	27.750	28.320	28.320	1,088,300
2023-08-04	28.200	28.680	28.200	28.270	28.270	1,180,500
2023-08-03	28.350	28.500	28.100	28.190	28.190	789,300
2023-08-02	28.780	28.800	28.340	28.370	28.370	1,030,000
2023-08-01	29.080	29.100	28.550	28.770	28.770	1,142,900
2023-07-31	28.800	29.700	28.510	29.220	29.220	1,912,961

← NewerPage 13 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.