RoadMain T Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	28.130	29.370	28.080	29.230	29.108	2,503,047
2023-04-27	27.750	28.750	27.660	28.080	27.963	2,289,997
2023-04-26	28.260	28.500	27.580	27.880	27.764	2,079,997
2023-04-25	29.270	29.520	27.600	28.010	27.893	3,124,347
2023-04-24	28.840	29.570	28.310	29.200	29.078	3,204,200
2023-04-21	29.990	30.760	28.960	29.010	28.889	4,300,700
2023-04-20	31.200	31.200	29.400	30.070	29.945	5,382,822
2023-04-19	30.670	31.210	30.330	30.970	30.841	3,853,584
2023-04-18	32.890	32.890	30.670	31.260	31.130	7,160,502
2023-04-17	31.590	33.500	31.030	33.020	32.883	10,105,381
2023-04-14	30.260	32.280	30.250	31.430	31.299	6,650,500
2023-04-13	30.990	31.310	30.110	30.250	30.124	3,243,300
2023-04-12	30.400	31.210	30.320	30.910	30.781	3,225,250
2023-04-11	30.170	30.640	29.920	30.550	30.423	2,804,400
2023-04-10	31.400	31.780	30.200	30.240	30.114	4,407,200
2023-04-07	31.140	31.870	30.220	31.860	31.727	5,469,650
2023-04-06	32.310	32.540	31.000	31.140	31.010	6,669,500
2023-04-04	31.340	33.150	31.270	32.910	32.773	9,357,000
2023-04-03	31.100	31.670	31.000	31.550	31.419	3,847,900
2023-03-31	30.990	31.250	30.670	31.240	31.110	3,795,216
2023-03-30	31.870	31.960	30.600	30.830	30.702	5,866,700
2023-03-29	31.670	32.140	31.210	32.090	31.956	5,258,450
2023-03-28	33.210	33.800	31.620	31.750	31.618	7,459,284
2023-03-27	33.000	33.490	32.600	33.490	33.351	6,859,689
2023-03-24	33.170	33.280	32.500	32.900	32.763	7,703,115
2023-03-23	33.830	34.490	32.890	33.400	33.261	11,684,412
2023-03-22	39.940	39.940	36.440	36.440	36.288	11,824,797
2023-03-21	42.970	44.010	38.670	40.490	40.321	12,926,317
2023-03-20	38.300	42.970	38.000	42.970	42.791	11,726,728
2023-03-17	38.750	40.160	37.980	39.060	38.897	8,465,229
2023-03-16	39.480	40.230	38.610	38.800	38.638	8,488,459
2023-03-15	37.500	40.300	37.500	40.110	39.943	11,608,222
2023-03-14	37.990	39.570	36.910	39.040	38.877	12,045,079
2023-03-13	37.000	38.650	36.660	37.860	37.702	10,491,104
2023-03-10	41.920	41.990	38.010	38.690	38.529	14,973,196
2023-03-09	38.100	41.800	36.570	41.800	41.626	14,791,101
2023-03-08	37.990	38.900	35.110	38.000	37.842	17,619,102
2023-03-07	37.300	37.300	35.720	37.300	37.145	15,245,432
2023-03-06	33.910	33.910	33.910	33.910	33.769	1,116,086
2023-03-03	28.000	30.830	26.580	30.830	30.702	5,484,369
2023-03-02	25.480	28.030	25.250	28.030	27.913	5,744,235
2023-03-01	24.820	25.570	24.680	25.480	25.374	1,835,752
2023-02-28	24.180	25.790	24.100	24.820	24.717	1,576,900
2023-02-27	24.490	24.540	23.970	24.040	23.940	588,400
2023-02-24	24.530	24.630	24.270	24.560	24.458	623,043
2023-02-23	24.620	24.880	24.380	24.470	24.368	799,254
2023-02-22	24.650	24.700	24.420	24.610	24.508	437,766
2023-02-21	24.740	25.020	24.540	24.700	24.597	542,879
2023-02-20	24.560	24.900	24.420	24.710	24.607	724,200
2023-02-17	24.560	25.160	24.500	24.560	24.458	992,875
2023-02-16	25.400	25.690	24.480	24.520	24.418	1,533,733
2023-02-15	25.330	25.410	25.170	25.330	25.225	788,100
2023-02-14	25.510	25.590	25.260	25.260	25.155	550,700
2023-02-13	25.290	25.520	25.140	25.490	25.384	839,383
2023-02-10	25.400	25.550	25.040	25.300	25.195	705,300
2023-02-09	25.150	25.400	24.910	25.350	25.244	757,800
2023-02-08	25.350	25.480	25.060	25.060	24.956	612,400
2023-02-07	25.400	25.650	25.170	25.290	25.185	1,066,500
2023-02-06	24.960	25.800	24.850	25.520	25.414	1,458,100
2023-02-03	25.080	25.250	24.710	25.040	24.936	933,700

← NewerPage 15 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.