RoadMain T Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	22.150	22.640	21.910	22.450	22.239	546,600
2022-01-28	21.100	22.150	21.100	21.850	21.645	339,487
2022-01-27	21.530	21.630	20.990	21.000	20.802	474,300
2022-01-26	21.590	21.690	21.200	21.530	21.328	354,800
2022-01-25	22.140	22.730	21.360	21.390	21.189	776,100
2022-01-24	22.380	22.500	21.710	21.880	21.674	500,500
2022-01-21	22.220	22.600	21.960	22.380	22.170	329,302
2022-01-20	23.000	23.060	22.070	22.130	21.922	594,787
2022-01-19	22.310	23.100	22.260	22.990	22.774	620,100
2022-01-18	23.000	23.100	21.990	22.220	22.011	796,300
2022-01-17	22.560	23.050	22.380	22.860	22.645	343,387
2022-01-14	22.860	23.000	22.320	22.450	22.239	335,600
2022-01-13	22.540	23.180	22.540	22.810	22.595	418,600
2022-01-12	22.300	22.750	22.270	22.660	22.447	322,900
2022-01-11	22.470	22.780	22.300	22.450	22.239	359,400
2022-01-10	21.800	22.530	21.630	22.410	22.199	544,100
2022-01-07	22.390	22.520	21.870	21.890	21.684	472,100
2022-01-06	22.270	22.650	22.020	22.290	22.080	632,500
2022-01-05	22.530	22.530	21.970	22.180	21.971	785,500
2022-01-04	22.020	22.890	21.780	22.680	22.467	1,540,544
2021-12-31	22.890	22.900	22.060	22.190	21.981	933,844
2021-12-30	21.960	24.160	21.550	22.630	22.417	2,327,487
2021-12-29	21.190	21.970	21.040	21.960	21.753	603,800
2021-12-28	20.870	21.280	20.800	21.190	20.991	261,900
2021-12-27	20.560	20.930	20.430	20.740	20.545	202,600
2021-12-24	21.190	21.210	20.420	20.420	20.228	485,600
2021-12-23	21.510	21.560	21.040	21.040	20.842	512,200
2021-12-22	21.820	21.960	21.530	21.560	21.357	258,400
2021-12-21	21.140	21.790	21.090	21.770	21.565	506,300
2021-12-20	21.100	21.230	21.000	21.120	20.921	486,900
2021-12-17	21.350	21.430	21.040	21.100	20.902	407,000
2021-12-16	21.480	21.550	21.140	21.420	21.219	690,600
2021-12-15	21.700	21.970	21.270	21.350	21.149	572,700
2021-12-14	20.810	21.800	20.810	21.700	21.496	692,401
2021-12-13	21.000	21.270	20.900	20.960	20.763	334,200
2021-12-10	20.490	21.070	20.480	20.980	20.783	359,301
2021-12-09	20.580	20.850	20.510	20.590	20.396	307,600
2021-12-08	20.500	21.280	20.380	20.680	20.486	477,900
2021-12-07	20.610	20.790	20.190	20.350	20.159	210,700
2021-12-06	21.300	21.300	20.530	20.560	20.367	330,801
2021-12-03	20.770	21.350	20.710	21.080	20.882	366,001
2021-12-02	21.150	21.290	20.810	20.890	20.694	298,400
2021-12-01	20.860	21.220	20.700	21.150	20.951	421,588
2021-11-30	20.500	20.930	20.330	20.800	20.604	311,300
2021-11-29	20.480	20.600	20.200	20.380	20.188	313,900
2021-11-26	20.920	20.950	20.500	20.690	20.495	163,301
2021-11-25	20.550	21.100	20.550	20.750	20.555	298,400
2021-11-24	20.640	20.870	20.520	20.710	20.515	281,300
2021-11-23	20.800	20.900	20.380	20.650	20.456	280,100
2021-11-22	20.720	20.900	20.590	20.710	20.515	194,800
2021-11-19	20.380	20.950	20.310	20.800	20.604	286,401
2021-11-18	20.820	20.930	20.250	20.550	20.357	457,600
2021-11-17	20.660	20.990	20.510	20.950	20.753	251,100
2021-11-16	20.990	20.990	20.600	20.600	20.406	331,800
2021-11-15	20.480	21.000	20.380	20.880	20.684	672,300
2021-11-12	20.850	20.850	20.400	20.480	20.287	283,800
2021-11-11	20.600	20.640	20.390	20.580	20.386	338,800
2021-11-10	20.180	20.480	19.990	20.420	20.228	346,933
2021-11-09	19.890	20.250	19.860	20.150	19.960	270,133
2021-11-08	19.740	20.010	19.610	19.930	19.743	273,100

← NewerPage 20 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.