RoadMain T Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	25.400	25.400	24.910	25.020	24.916	991,500
2023-02-01	24.950	25.500	24.880	25.290	25.185	1,188,308
2023-01-31	25.030	25.030	24.700	24.900	24.796	670,600
2023-01-30	24.840	24.980	24.710	24.980	24.876	1,646,000
2023-01-20	24.300	25.040	24.290	24.690	24.587	1,597,400
2023-01-19	24.800	25.810	24.360	24.680	24.577	2,564,100
2023-01-18	23.690	24.070	23.460	23.980	23.880	607,500
2023-01-17	23.620	23.910	23.600	23.680	23.581	465,500
2023-01-16	23.340	23.780	23.300	23.620	23.522	656,700
2023-01-13	23.300	23.500	23.220	23.410	23.313	471,700
2023-01-12	23.300	23.490	23.160	23.390	23.293	460,800
2023-01-11	23.700	23.880	23.230	23.260	23.163	694,300
2023-01-10	23.890	24.130	23.710	23.760	23.661	881,457
2023-01-09	23.940	24.200	23.870	23.930	23.830	843,007
2023-01-06	23.950	24.500	23.830	23.940	23.840	1,249,007
2023-01-05	24.100	24.100	23.780	23.950	23.850	722,200
2023-01-04	23.770	24.200	23.620	24.100	24.000	1,392,229
2023-01-03	23.230	23.910	23.000	23.890	23.791	1,374,829
2022-12-30	22.920	23.290	22.900	23.230	23.133	584,800
2022-12-29	23.180	23.200	22.770	23.000	22.904	807,200
2022-12-28	23.650	23.650	23.110	23.130	23.034	882,500
2022-12-27	23.700	23.700	23.000	23.650	23.552	1,316,400
2022-12-26	23.630	23.720	23.290	23.560	23.462	1,045,100
2022-12-23	23.310	23.670	23.210	23.480	23.382	953,100
2022-12-22	24.270	24.410	23.320	23.420	23.323	1,529,400
2022-12-21	24.710	24.750	23.900	24.060	23.960	1,474,900
2022-12-20	24.530	25.070	24.400	24.640	24.537	1,546,081
2022-12-19	25.690	25.690	24.000	24.280	24.179	2,212,900
2022-12-16	25.670	26.090	25.210	25.500	25.394	2,039,200
2022-12-15	25.360	26.050	25.050	25.880	25.772	3,087,788
2022-12-14	25.100	25.290	24.420	25.290	25.185	2,732,709
2022-12-13	25.170	25.560	25.120	25.190	25.085	2,507,308
2022-12-12	26.000	26.360	25.130	25.170	25.065	3,742,800
2022-12-09	26.680	26.800	25.730	26.210	26.101	4,343,109
2022-12-08	28.380	28.480	26.600	26.750	26.639	8,081,372
2022-12-07	26.170	29.550	25.460	29.550	29.427	9,487,633
2022-12-06	26.380	28.280	25.900	26.860	26.748	9,390,433
2022-12-05	23.590	25.710	23.490	25.710	25.603	5,543,862
2022-12-02	23.900	24.120	23.280	23.370	23.273	2,602,029
2022-12-01	25.000	25.000	23.780	24.160	24.059	2,635,563
2022-11-30	25.070	25.290	24.250	25.080	24.976	2,867,300
2022-11-29	25.000	25.200	24.360	25.070	24.966	3,522,213
2022-11-28	24.020	25.400	23.800	25.370	25.264	3,916,022
2022-11-25	23.750	24.850	23.610	24.570	24.468	4,182,648
2022-11-24	25.420	25.760	23.200	24.200	24.099	6,432,946
2022-11-23	23.180	25.420	23.060	25.420	25.314	4,519,146
2022-11-22	22.990	24.180	22.690	23.110	23.014	2,200,800
2022-11-21	22.970	23.160	22.010	23.010	22.914	1,994,000
2022-11-18	24.850	25.280	22.990	23.030	22.934	4,179,300
2022-11-17	23.060	24.980	22.710	24.820	24.717	4,043,200
2022-11-16	22.470	23.140	22.320	23.100	23.004	1,238,099
2022-11-15	22.070	22.530	22.070	22.480	22.386	588,308
2022-11-14	22.400	22.400	21.800	22.170	22.078	444,300
2022-11-11	22.360	22.640	22.000	22.300	22.207	562,400
2022-11-10	22.160	22.280	21.930	21.970	21.879	650,700
2022-11-09	22.390	22.390	22.040	22.170	22.078	382,600
2022-11-08	22.200	22.540	21.930	22.300	22.207	612,200
2022-11-07	21.900	22.300	21.770	22.230	22.137	529,700
2022-11-04	21.960	21.970	21.510	21.820	21.729	371,100
2022-11-03	21.660	21.760	21.400	21.690	21.600	315,800

← NewerPage 16 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.