RoadMain T Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	19.510	20.010	19.510	19.800	19.614	604,100
2022-05-06	19.470	20.180	19.000	19.500	19.317	709,300
2022-05-05	20.140	20.140	19.360	19.740	19.554	1,153,800
2022-04-29	20.000	20.540	20.000	20.240	20.050	694,300
2022-04-28	20.450	21.490	19.560	19.830	19.644	1,175,400
2022-04-27	19.790	20.850	19.350	20.840	20.644	1,786,700
2022-04-26	19.710	19.980	18.530	18.950	18.772	1,125,500
2022-04-25	21.110	21.470	19.400	19.710	19.525	652,100
2022-04-22	21.280	21.800	21.080	21.450	21.248	455,501
2022-04-21	21.880	22.390	21.390	21.600	21.397	534,200
2022-04-20	21.810	22.530	21.680	21.870	21.664	456,100
2022-04-19	21.570	22.200	21.570	21.810	21.605	373,300
2022-04-18	21.500	21.860	21.010	21.650	21.446	605,700
2022-04-15	21.800	22.280	21.500	21.500	21.298	765,200
2022-04-14	22.660	22.920	22.160	22.230	22.021	544,900
2022-04-13	22.900	23.150	22.350	22.480	22.269	425,200
2022-04-12	22.080	23.100	21.570	22.920	22.704	1,083,700
2022-04-11	22.830	22.840	21.700	21.840	21.635	886,900
2022-04-08	23.270	23.600	22.790	23.050	22.833	692,001
2022-04-07	23.980	24.100	23.000	23.000	22.784	674,800
2022-04-06	24.000	24.180	23.530	23.950	23.725	735,296
2022-04-01	24.100	24.220	23.360	24.000	23.774	1,268,200
2022-03-31	25.090	25.090	23.630	24.100	23.873	1,624,544
2022-03-30	23.370	25.450	23.370	25.120	24.884	1,423,443
2022-03-29	24.570	24.680	23.350	23.450	23.229	714,100
2022-03-28	24.000	24.500	23.510	24.500	24.270	598,100
2022-03-25	24.550	24.920	24.160	24.290	24.062	581,400
2022-03-24	24.660	25.150	24.300	24.460	24.230	617,201
2022-03-23	25.080	25.370	24.630	24.730	24.497	519,300
2022-03-22	25.250	25.460	24.810	25.050	24.814	682,243
2022-03-21	25.700	25.750	25.150	25.520	25.280	1,083,500
2022-03-18	25.200	25.750	24.720	25.700	25.458	1,298,700
2022-03-17	25.770	25.890	24.850	25.230	24.993	1,994,600
2022-03-16	24.150	26.520	24.150	25.910	25.666	2,549,846
2022-03-15	24.660	25.520	24.050	24.110	23.883	1,083,200
2022-03-14	24.790	25.660	24.530	25.020	24.785	1,338,540
2022-03-11	24.510	25.190	24.010	24.900	24.666	2,648,500
2022-03-10	23.750	25.080	23.480	25.080	24.844	3,098,400
2022-03-09	23.550	23.550	22.030	22.800	22.586	555,300
2022-03-08	24.350	24.500	23.230	23.340	23.120	857,796
2022-03-07	24.130	25.430	24.130	24.320	24.091	791,996
2022-03-04	24.000	24.490	23.700	24.300	24.071	800,700
2022-03-03	24.420	24.420	23.800	24.070	23.844	530,400
2022-03-02	24.390	24.500	24.070	24.250	24.022	479,800
2022-03-01	24.310	24.500	24.040	24.400	24.171	580,000
2022-02-28	23.630	24.280	23.100	24.260	24.032	900,800
2022-02-25	23.740	24.080	23.430	23.740	23.517	587,200
2022-02-24	23.910	23.970	23.240	23.650	23.428	705,000
2022-02-23	23.490	24.200	23.220	23.960	23.735	855,100
2022-02-22	23.600	23.700	23.200	23.400	23.180	358,000
2022-02-21	23.400	23.850	23.220	23.720	23.497	419,200
2022-02-18	23.390	23.540	23.050	23.360	23.140	425,600
2022-02-17	23.660	24.300	23.100	23.300	23.081	1,125,900
2022-02-16	23.620	23.880	23.450	23.670	23.447	649,400
2022-02-15	23.470	23.680	23.110	23.620	23.398	539,200
2022-02-14	23.490	23.730	23.230	23.470	23.249	441,300
2022-02-11	23.620	23.850	23.200	23.630	23.408	600,900
2022-02-10	23.430	23.710	23.300	23.650	23.428	331,000
2022-02-09	23.580	23.700	23.210	23.600	23.378	580,700
2022-02-08	22.920	23.620	22.410	23.580	23.358	835,600

← NewerPage 19 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.