RoadMain T Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	31.750	32.070	31.660	31.890	31.890	986,600
2026-04-20	31.530	31.920	31.330	31.720	31.720	956,000
2026-04-17	31.970	31.970	31.320	31.470	31.470	961,200
2026-04-16	31.080	31.980	30.800	31.830	31.830	1,100,800
2026-04-15	31.350	31.530	30.850	31.090	31.090	1,281,500
2026-04-14	31.800	31.820	30.860	31.300	31.300	1,337,400
2026-04-13	31.580	31.660	30.820	31.540	31.540	1,256,700
2026-04-10	31.580	32.230	31.360	31.850	31.850	1,393,400
2026-04-09	31.780	31.950	31.190	31.360	31.360	1,179,000
2026-04-08	31.580	32.060	31.280	31.960	31.960	1,558,800
2026-04-07	29.930	31.270	29.890	31.120	31.120	1,954,500
2026-04-03	31.600	31.700	29.690	29.790	29.790	1,729,700
2026-04-02	31.930	32.270	31.000	31.490	31.490	1,632,500
2026-04-01	32.340	32.500	31.750	32.040	32.040	1,897,000
2026-03-31	31.660	32.620	31.510	31.600	31.600	1,833,800
2026-03-30	30.720	31.750	30.700	31.710	31.710	1,515,860
2026-03-27	30.650	31.390	30.510	31.070	31.070	1,386,400
2026-03-26	31.310	31.740	30.620	30.850	30.850	1,855,100
2026-03-25	29.880	31.000	29.870	30.900	30.900	2,510,680
2026-03-24	28.590	29.600	27.920	29.500	29.500	2,527,480
2026-03-23	29.500	29.900	27.530	27.800	27.800	2,295,600
2026-03-20	31.510	31.780	29.870	29.910	29.910	2,087,300
2026-03-19	32.190	32.500	31.450	31.510	31.510	997,200
2026-03-18	31.900	32.540	31.630	32.490	32.490	925,100
2026-03-17	32.810	32.980	30.950	31.910	31.910	1,035,800
2026-03-16	32.550	33.190	32.510	32.680	32.680	936,100
2026-03-13	32.600	33.350	32.430	32.820	32.820	805,500
2026-03-12	33.180	33.380	32.550	32.710	32.710	1,006,500
2026-03-11	33.530	33.580	32.930	33.260	33.260	1,048,300
2026-03-10	32.700	33.400	32.630	33.360	33.360	1,024,200
2026-03-09	32.050	32.690	31.850	32.430	32.430	1,232,501
2026-03-06	31.430	32.600	31.430	32.560	32.560	1,076,600
2026-03-05	31.570	32.080	31.330	31.500	31.500	1,001,399
2026-03-04	31.350	31.810	30.810	31.240	31.240	1,278,000
2026-03-03	32.180	32.550	31.620	31.650	31.650	1,385,700
2026-03-02	32.700	33.200	32.140	32.210	32.210	1,570,400
2026-02-27	32.950	33.280	32.700	33.180	33.180	1,269,700
2026-02-26	33.360	33.380	32.880	33.100	33.100	994,000
2026-02-25	33.590	33.760	33.160	33.180	33.180	837,300
2026-02-24	32.940	33.500	32.930	33.490	33.490	956,400
2026-02-13	33.270	33.420	32.880	32.910	32.910	1,033,985
2026-02-12	33.180	33.400	32.810	33.070	33.070	967,000
2026-02-11	33.040	33.660	32.810	33.290	33.290	1,452,339
2026-02-10	33.220	33.310	32.940	33.050	33.050	987,600
2026-02-09	32.960	33.150	32.800	33.050	33.050	1,019,760
2026-02-06	32.600	33.010	32.480	32.620	32.620	1,090,900
2026-02-05	32.900	33.060	32.650	32.720	32.720	1,016,540
2026-02-04	32.750	33.120	32.500	32.880	32.880	947,000
2026-02-03	32.500	32.890	32.060	32.720	32.720	1,195,300
2026-02-02	32.280	32.910	32.040	32.060	32.060	1,374,400
2026-01-30	31.690	32.330	31.640	32.250	32.250	1,314,800
2026-01-29	31.750	32.200	31.230	31.720	31.720	1,213,300
2026-01-28	32.130	32.560	31.540	31.750	31.750	1,443,500
2026-01-27	32.200	32.390	31.280	32.130	32.130	1,090,300
2026-01-26	32.630	32.690	31.830	32.240	32.240	1,371,500
2026-01-23	32.480	32.630	32.250	32.630	32.630	827,700
2026-01-22	32.280	32.590	32.140	32.420	32.420	947,100
2026-01-21	31.990	32.340	31.740	32.270	32.270	924,300
2026-01-20	32.180	32.330	31.730	32.030	32.030	849,400
2026-01-19	31.490	32.120	31.350	32.110	32.110	1,086,200

← NewerPage 3 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.