RoadMain T Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	23.060	23.250	22.010	22.370	22.277	500,400
2022-08-01	23.200	23.380	22.950	23.310	23.213	411,000
2022-07-29	23.120	23.260	22.910	23.070	22.974	428,900
2022-07-28	22.900	23.190	22.900	23.120	23.024	451,800
2022-07-27	22.480	22.950	22.480	22.900	22.805	317,200
2022-07-26	22.480	22.640	22.050	22.640	22.546	393,300
2022-07-25	22.580	22.720	22.100	22.350	22.257	364,600
2022-07-22	22.730	22.930	22.190	22.580	22.486	526,300
2022-07-21	22.300	22.850	22.300	22.660	22.566	341,404
2022-07-20	22.580	22.740	22.470	22.600	22.506	230,600
2022-07-19	22.420	22.760	22.370	22.710	22.615	448,700
2022-07-18	22.020	22.730	21.860	22.600	22.506	602,000
2022-07-15	22.000	22.370	21.600	22.020	21.928	785,100
2022-07-14	22.060	22.400	21.780	22.380	22.287	714,400
2022-07-13	21.220	21.870	21.220	21.870	21.779	520,000
2022-07-12	21.560	21.950	21.120	21.220	21.132	417,600
2022-07-11	21.600	21.750	21.350	21.660	21.570	203,500
2022-07-08	21.540	21.910	21.510	21.610	21.520	301,900
2022-07-07	21.580	21.800	21.470	21.560	21.470	234,800
2022-07-06	21.700	21.880	21.290	21.600	21.510	455,500
2022-07-05	22.330	22.430	21.690	21.850	21.759	389,300
2022-07-04	22.000	22.270	21.650	22.250	22.157	544,604
2022-07-01	21.610	22.150	21.600	22.040	21.948	530,112
2022-06-30	21.650	21.960	21.570	21.800	21.709	303,500
2022-06-29	22.170	22.200	21.500	21.550	21.460	522,700
2022-06-28	21.710	22.280	21.530	22.180	22.088	600,700
2022-06-27	21.820	21.970	21.580	21.710	21.620	456,200
2022-06-24	21.400	21.830	21.360	21.830	21.739	563,000
2022-06-23	21.020	21.440	21.020	21.430	21.341	378,700
2022-06-22	21.600	21.600	21.010	21.100	21.012	532,800
2022-06-21	21.650	21.880	21.380	21.600	21.510	364,600
2022-06-20	21.990	21.990	21.600	21.650	21.560	783,900
2022-06-17	22.410	23.890	21.750	22.000	21.908	1,548,800
2022-06-16	22.080	22.800	21.730	22.800	22.705	863,600
2022-06-15	21.920	22.350	21.750	21.930	21.839	883,600
2022-06-14	21.350	21.960	21.140	21.940	21.849	732,500
2022-06-13	21.340	21.760	21.340	21.660	21.570	351,096
2022-06-10	21.620	21.910	21.390	21.670	21.580	503,800
2022-06-09	22.310	22.360	21.480	21.640	21.550	605,200
2022-06-08	22.780	22.800	21.820	22.270	22.177	803,000
2022-06-07	23.460	23.590	22.590	22.690	22.596	940,400
2022-06-06	22.830	23.630	22.830	23.400	23.303	1,361,600
2022-06-02	23.190	23.220	22.600	22.980	22.884	1,099,000
2022-06-01	23.700	23.980	22.730	23.050	22.954	2,061,461
2022-05-31	26.850	26.850	23.350	23.710	23.611	3,150,561
2022-05-30	22.620	24.410	22.620	24.410	24.308	965,200
2022-05-27	21.660	22.400	21.510	22.190	22.098	748,801
2022-05-26	21.290	21.790	21.290	21.540	21.337	337,800
2022-05-25	21.000	21.540	20.990	21.450	21.248	362,400
2022-05-24	22.230	22.250	21.050	21.050	20.852	620,400
2022-05-23	21.550	22.780	21.230	22.280	22.070	791,201
2022-05-20	21.480	21.760	21.060	21.600	21.397	631,600
2022-05-19	20.750	21.380	20.380	21.270	21.070	296,415
2022-05-18	20.550	21.120	20.550	20.940	20.743	394,200
2022-05-17	20.780	20.940	20.350	20.650	20.456	201,400
2022-05-16	20.700	20.950	20.570	20.730	20.535	302,500
2022-05-13	20.520	20.670	20.300	20.560	20.367	299,900
2022-05-12	20.030	20.610	19.900	20.580	20.386	449,000
2022-05-11	20.260	20.650	20.070	20.130	19.941	532,200
2022-05-10	19.430	20.380	19.430	20.330	20.139	646,500

← NewerPage 18 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.