RoadMain T Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	28.780	29.080	28.400	28.670	28.670	1,602,200
2023-07-27	29.040	29.450	28.720	29.050	29.050	2,222,100
2023-07-26	28.670	29.200	28.510	29.000	29.000	2,074,300
2023-07-25	28.350	28.890	28.200	28.800	28.800	2,286,600
2023-07-24	27.900	28.500	27.640	28.350	28.350	2,207,356
2023-07-21	27.550	27.830	27.380	27.620	27.620	743,156
2023-07-20	27.920	28.080	27.570	27.640	27.640	1,093,700
2023-07-19	27.860	28.130	27.820	27.980	27.980	877,700
2023-07-18	28.000	28.100	27.740	27.930	27.930	708,500
2023-07-17	28.100	28.130	27.590	28.010	28.010	870,400
2023-07-14	27.800	28.590	27.720	28.020	28.020	1,679,300
2023-07-13	27.500	28.000	27.410	28.000	28.000	1,195,000
2023-07-12	28.010	28.160	27.400	27.410	27.410	1,070,700
2023-07-11	28.000	28.070	27.700	28.030	28.030	773,400
2023-07-10	28.050	28.240	27.800	28.000	28.000	792,100
2023-07-07	28.350	28.360	27.840	28.010	28.010	955,800
2023-07-06	28.280	28.520	28.260	28.350	28.350	1,056,300
2023-07-05	28.770	29.270	28.310	28.400	28.400	1,590,400
2023-07-04	28.560	28.900	28.000	28.710	28.710	1,611,200
2023-07-03	28.670	29.180	28.430	28.530	28.530	1,975,600
2023-06-30	27.910	28.720	27.910	28.580	28.580	2,907,200
2023-06-29	27.310	29.080	27.020	28.010	28.010	3,060,100
2023-06-28	27.630	27.670	26.500	27.310	27.310	2,343,000
2023-06-27	26.870	27.640	26.500	27.620	27.620	2,866,000
2023-06-26	28.510	28.800	27.160	27.160	27.160	3,660,800
2023-06-21	29.620	29.810	28.630	29.000	29.000	3,417,300
2023-06-20	30.790	30.800	29.650	29.720	29.720	5,356,800
2023-06-19	30.520	31.630	30.390	30.790	30.790	9,449,700
2023-06-16	27.830	30.090	27.800	30.090	30.090	3,696,600
2023-06-15	27.890	27.890	27.150	27.350	27.350	1,369,000
2023-06-14	27.630	27.960	27.380	27.850	27.850	1,565,800
2023-06-13	27.880	27.920	27.600	27.660	27.660	1,123,100
2023-06-12	27.710	27.990	27.300	27.880	27.880	1,701,400
2023-06-09	28.650	28.660	27.660	27.890	27.890	2,253,000
2023-06-08	28.200	28.770	28.150	28.660	28.660	2,907,300
2023-06-07	27.850	28.440	27.700	28.330	28.330	1,867,900
2023-06-06	28.150	28.770	27.880	27.960	27.960	1,917,400
2023-06-05	28.220	28.540	28.220	28.400	28.400	1,502,000
2023-06-02	28.990	28.990	28.060	28.220	28.220	2,079,400
2023-06-01	28.100	28.790	27.810	28.550	28.550	2,748,500
2023-05-31	27.510	29.100	27.510	28.270	28.270	3,278,800
2023-05-30	27.210	27.800	26.970	27.720	27.720	2,047,600
2023-05-29	27.490	27.580	27.110	27.200	27.200	1,342,000
2023-05-26	27.610	27.660	27.020	27.350	27.350	1,529,600
2023-05-25	27.400	27.870	27.280	27.610	27.610	1,498,700
2023-05-24	28.000	28.320	27.690	27.710	27.595	1,959,600
2023-05-23	28.950	28.950	28.140	28.150	28.033	1,756,600
2023-05-22	29.290	29.350	28.630	28.960	28.839	1,841,900
2023-05-19	30.150	30.150	29.100	29.200	29.078	2,701,800
2023-05-18	29.950	30.490	29.650	30.210	30.084	2,418,100
2023-05-17	29.900	30.090	29.280	29.940	29.815	2,228,000
2023-05-16	31.100	31.320	29.560	29.620	29.497	3,251,300
2023-05-15	31.360	31.460	29.700	30.990	30.861	4,125,850
2023-05-12	31.690	31.970	30.970	31.320	31.190	3,732,900
2023-05-11	33.000	33.000	31.680	31.980	31.847	5,686,500
2023-05-10	31.810	33.350	31.110	33.000	32.863	8,171,200
2023-05-09	32.090	33.590	31.620	32.230	32.096	10,522,900
2023-05-08	29.580	32.470	29.560	32.010	31.877	7,891,800
2023-05-05	29.600	30.800	29.600	30.150	30.024	3,693,200
2023-05-04	29.460	30.180	29.050	29.900	29.776	2,921,300

← NewerPage 14 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.