RoadMain T Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	21.270	21.900	21.270	21.700	21.610	639,500
2022-11-01	20.990	21.250	20.800	21.180	21.092	691,900
2022-10-31	20.460	20.940	20.280	20.760	20.674	747,804
2022-10-28	21.660	21.660	20.110	20.280	20.196	896,400
2022-10-27	21.320	21.900	21.320	21.650	21.560	694,700
2022-10-26	20.750	21.400	20.660	21.350	21.261	562,700
2022-10-25	20.880	21.080	20.320	20.750	20.664	353,100
2022-10-24	21.480	21.630	20.800	20.880	20.793	559,400
2022-10-21	21.100	21.510	20.960	21.260	21.172	510,000
2022-10-20	21.220	21.410	21.050	21.090	21.002	404,300
2022-10-19	21.380	21.540	21.130	21.210	21.122	263,600
2022-10-18	21.530	21.640	21.240	21.500	21.411	344,600
2022-10-17	21.190	21.640	20.910	21.640	21.550	454,300
2022-10-14	20.900	21.260	20.820	21.120	21.032	411,600
2022-10-13	20.200	20.990	19.930	20.800	20.713	627,300
2022-10-12	19.730	20.240	19.550	20.220	20.136	370,700
2022-10-11	19.490	19.960	19.200	19.800	19.718	448,000
2022-10-10	19.760	20.150	19.290	19.460	19.379	452,900
2022-09-30	20.300	20.410	19.800	19.920	19.837	558,600
2022-09-29	20.660	20.740	20.070	20.310	20.225	344,883
2022-09-28	20.880	20.950	20.360	20.530	20.445	501,800
2022-09-27	20.280	21.000	20.280	20.930	20.843	694,700
2022-09-26	20.830	20.940	20.210	20.340	20.255	387,500
2022-09-23	21.480	21.600	21.000	21.020	20.933	501,100
2022-09-22	21.760	21.850	21.420	21.450	21.361	497,100
2022-09-21	21.450	21.760	21.100	21.760	21.669	467,900
2022-09-20	21.750	21.800	21.380	21.480	21.391	491,900
2022-09-19	21.850	22.040	21.350	21.600	21.510	508,300
2022-09-16	22.730	22.950	22.030	22.080	21.988	571,100
2022-09-15	23.270	23.270	22.210	22.600	22.506	466,700
2022-09-14	23.130	23.350	22.860	23.270	23.173	274,700
2022-09-13	23.180	23.550	23.050	23.260	23.163	416,800
2022-09-09	23.220	23.370	23.020	23.110	23.014	443,800
2022-09-08	23.280	23.350	23.060	23.140	23.044	277,600
2022-09-07	23.090	23.290	22.830	23.250	23.153	507,400
2022-09-06	23.390	23.390	22.960	23.090	22.994	291,200
2022-09-05	22.860	23.350	22.650	23.150	23.054	858,800
2022-09-02	22.340	22.790	22.250	22.790	22.695	819,700
2022-09-01	22.050	22.850	22.050	22.350	22.257	551,712
2022-08-31	22.720	22.930	22.090	22.280	22.187	476,087
2022-08-30	22.410	22.810	22.350	22.590	22.496	365,000
2022-08-29	22.150	22.480	21.590	22.420	22.327	264,100
2022-08-26	22.170	22.540	21.950	22.150	22.058	330,500
2022-08-25	22.550	22.550	21.910	22.150	22.058	521,300
2022-08-24	23.100	23.170	22.250	22.310	22.217	565,600
2022-08-23	22.970	23.140	22.720	23.080	22.984	351,500
2022-08-22	23.070	23.340	22.880	22.970	22.874	474,200
2022-08-19	23.490	23.690	22.950	22.960	22.864	391,300
2022-08-18	23.490	23.680	23.210	23.580	23.482	270,972
2022-08-17	23.500	23.700	23.220	23.550	23.452	495,300
2022-08-16	23.980	24.360	23.370	23.480	23.382	516,043
2022-08-15	23.180	23.610	23.080	23.580	23.482	584,000
2022-08-12	23.600	23.600	23.050	23.060	22.964	436,900
2022-08-11	23.480	23.720	23.290	23.550	23.452	426,500
2022-08-10	23.480	23.540	23.230	23.430	23.332	572,300
2022-08-09	23.020	23.550	22.950	23.380	23.283	456,000
2022-08-08	22.970	23.270	22.840	23.180	23.084	240,500
2022-08-05	22.750	23.110	22.440	22.990	22.894	329,800
2022-08-04	22.580	22.800	22.130	22.760	22.665	357,700
2022-08-03	22.570	23.150	22.290	22.350	22.257	443,400

← NewerPage 17 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.