RoadMain T Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	24.090	24.630	22.980	23.290	23.290	1,830,900
2026-07-17	24.880	25.280	23.850	24.030	24.030	1,503,000
2026-07-16	24.570	25.140	24.300	24.890	24.890	1,023,400
2026-07-15	24.120	24.700	24.010	24.590	24.590	1,079,800
2026-07-14	23.600	24.200	23.310	24.090	24.090	1,119,600
2026-07-13	24.550	24.570	23.660	23.680	23.680	1,244,900
2026-07-10	24.050	24.740	23.580	24.400	24.400	1,375,600
2026-07-09	24.050	24.320	23.400	23.950	23.950	1,172,200
2026-07-08	24.370	24.370	23.730	24.220	24.220	803,300
2026-07-07	25.250	25.300	24.030	24.220	24.220	1,351,900
2026-07-06	25.450	25.800	24.960	25.180	25.180	1,298,900
2026-07-03	24.750	25.450	24.750	25.370	25.370	1,107,100
2026-07-02	24.780	25.480	24.660	24.700	24.700	1,422,300
2026-07-01	24.190	25.100	24.130	24.700	24.700	1,498,100
2026-06-30	23.980	24.460	23.740	24.190	24.190	1,439,046
2026-06-29	24.030	24.230	23.280	24.050	24.050	2,186,400
2026-06-26	24.560	24.630	23.940	23.950	23.950	1,329,300
2026-06-25	25.260	25.270	24.550	24.670	24.670	1,336,100
2026-06-24	26.260	26.430	25.130	25.270	25.270	1,336,400
2026-06-23	25.770	26.580	25.510	26.130	26.130	1,475,146
2026-06-22	25.350	25.850	24.620	25.720	25.720	1,479,700
2026-06-18	25.710	25.930	25.350	25.560	25.560	1,095,331
2026-06-17	26.250	26.250	25.700	25.890	25.890	1,395,100
2026-06-16	26.450	26.450	25.810	26.230	26.230	1,348,135
2026-06-15	26.930	27.320	26.300	26.390	26.390	1,566,000
2026-06-12	26.640	27.020	26.360	26.730	26.730	1,317,600
2026-06-11	27.000	27.090	26.060	26.600	26.600	1,066,774
2026-06-10	26.970	27.180	26.410	27.040	27.040	1,068,935
2026-06-09	26.910	27.410	26.620	26.980	26.980	1,084,000
2026-06-08	27.120	27.830	26.200	26.880	26.880	1,656,300
2026-06-05	27.200	27.980	26.800	27.500	27.500	1,370,135
2026-06-04	27.900	28.080	26.850	27.190	27.190	1,571,200
2026-06-03	28.400	28.570	27.800	27.900	27.900	1,085,300
2026-06-02	29.400	29.400	28.230	28.410	28.410	1,388,400
2026-06-01	28.330	29.400	27.900	29.310	29.310	1,460,900
2026-05-29	28.890	29.080	28.140	28.340	28.340	1,218,711
2026-05-28	28.870	29.370	28.230	28.980	28.775	1,384,100
2026-05-27	29.350	29.480	28.530	29.020	28.815	1,475,400
2026-05-26	30.180	30.270	29.220	29.590	29.381	1,277,400
2026-05-25	30.950	31.520	30.070	30.270	30.056	1,306,400
2026-05-22	30.550	31.110	30.010	30.900	30.900	1,250,000
2026-05-21	31.300	31.830	30.160	30.260	30.260	1,444,700
2026-05-20	31.750	31.870	31.150	31.300	31.300	874,800
2026-05-19	31.750	32.250	31.530	31.880	31.880	1,207,600
2026-05-18	31.630	31.880	31.000	31.800	31.800	1,205,900
2026-05-15	31.990	32.150	31.130	31.600	31.600	1,301,400
2026-05-14	32.410	32.440	31.830	31.990	31.990	1,121,200
2026-05-13	32.430	32.530	32.020	32.250	32.250	1,048,700
2026-05-12	32.870	33.180	32.240	32.440	32.440	1,021,300
2026-05-11	32.910	33.230	32.600	32.880	32.880	1,152,600
2026-05-08	32.700	32.860	32.570	32.860	32.860	1,153,200
2026-05-07	32.860	33.080	32.520	32.560	32.560	1,787,707
2026-05-06	32.910	33.380	32.580	32.750	32.750	2,193,900
2026-04-30	32.330	32.990	32.160	32.800	32.800	1,995,407
2026-04-29	32.130	32.800	32.000	32.740	32.740	1,504,600
2026-04-28	31.990	32.450	31.890	32.130	32.130	1,303,700
2026-04-27	31.650	32.370	31.320	32.140	32.140	1,812,125
2026-04-24	31.400	31.830	31.080	31.560	31.560	1,284,200
2026-04-23	31.660	31.950	31.310	31.450	31.450	1,153,000
2026-04-22	31.800	31.980	31.320	31.660	31.660	903,700

← NewerPage 2 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.