RoadMain T Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	31.630	31.780	31.280	31.560	31.560	907,800
2026-01-15	31.310	31.670	31.130	31.560	31.560	830,200
2026-01-14	31.430	31.760	30.950	31.320	31.320	1,165,800
2026-01-13	31.350	31.790	31.030	31.410	31.410	1,249,700
2026-01-12	31.000	31.430	30.900	31.350	31.350	1,156,000
2026-01-09	30.620	30.920	30.460	30.920	30.920	1,066,900
2026-01-08	30.130	30.700	30.130	30.570	30.570	1,252,300
2026-01-07	30.400	30.600	30.140	30.260	30.260	1,274,994
2026-01-06	30.320	30.660	30.320	30.440	30.440	814,300
2026-01-05	30.270	30.730	30.140	30.390	30.390	1,110,300
2025-12-31	30.080	30.380	29.890	30.170	30.170	967,900
2025-12-30	30.120	30.420	30.010	30.130	30.130	762,113
2025-12-29	30.000	30.190	29.810	30.070	30.070	857,500
2025-12-26	30.150	30.260	29.840	29.990	29.990	710,100
2025-12-25	29.960	30.290	29.820	30.180	30.180	1,004,800
2025-12-24	29.650	30.090	29.650	29.990	29.990	735,300
2025-12-23	29.830	29.890	29.350	29.740	29.740	947,700
2025-12-22	29.770	30.190	29.710	29.720	29.720	976,412
2025-12-19	29.580	29.850	29.490	29.770	29.770	1,013,100
2025-12-18	28.800	29.710	28.750	29.460	29.460	1,126,912
2025-12-17	28.890	29.010	28.270	28.890	28.890	1,142,700
2025-12-16	29.200	29.380	28.720	28.830	28.830	820,100
2025-12-15	29.310	29.450	28.920	29.130	29.130	971,900
2025-12-12	29.480	29.900	29.220	29.620	29.620	1,102,112
2025-12-11	30.020	30.320	29.450	29.560	29.560	1,195,739
2025-12-10	30.410	30.550	30.040	30.080	30.080	1,159,700
2025-12-09	30.980	31.070	30.400	30.490	30.490	976,400
2025-12-08	30.790	31.100	30.690	30.820	30.820	886,039
2025-12-05	30.390	30.850	30.160	30.720	30.720	991,400
2025-12-04	31.080	31.200	30.250	30.360	30.360	1,316,800
2025-12-03	31.400	31.530	30.840	31.120	31.120	884,200
2025-12-02	31.750	31.940	31.290	31.480	31.480	1,208,500
2025-12-01	31.890	32.280	31.670	31.720	31.720	1,010,700
2025-11-28	31.140	31.900	31.030	31.890	31.890	1,002,700
2025-11-27	31.280	31.470	30.960	31.150	31.150	959,800
2025-11-26	32.050	32.200	31.070	31.210	31.210	1,183,599
2025-11-25	31.230	32.290	30.830	31.840	31.840	2,077,800
2025-11-24	30.300	31.270	30.300	31.120	31.120	1,801,099
2025-11-21	31.680	32.080	30.050	30.210	30.210	1,989,200
2025-11-20	32.060	32.300	31.570	31.790	31.790	1,437,000
2025-11-19	32.540	32.680	31.780	31.890	31.890	1,514,500
2025-11-18	32.920	32.920	32.380	32.520	32.520	1,142,100
2025-11-17	32.700	32.890	32.280	32.860	32.860	1,053,200
2025-11-14	32.330	32.810	32.180	32.680	32.680	1,681,194
2025-11-13	32.500	32.540	32.020	32.350	32.350	1,219,084
2025-11-12	32.480	32.670	32.100	32.290	32.290	1,453,900
2025-11-11	32.500	33.100	32.040	32.420	32.420	1,452,700
2025-11-10	32.250	32.450	32.100	32.370	32.370	1,282,300
2025-11-07	32.200	32.330	31.950	32.150	32.150	823,100
2025-11-06	32.280	32.370	31.930	32.250	32.250	871,900
2025-11-05	31.990	32.340	31.660	32.140	32.140	1,477,200
2025-11-04	31.870	32.080	31.700	31.980	31.980	1,290,560
2025-11-03	31.980	32.090	31.700	31.870	31.870	1,117,600
2025-10-31	31.210	31.890	30.930	31.630	31.630	1,075,339
2025-10-30	31.550	31.700	31.100	31.250	31.250	1,216,039
2025-10-29	31.860	32.050	31.390	31.700	31.700	1,101,000
2025-10-28	32.000	32.430	31.860	31.920	31.920	1,344,558
2025-10-27	32.080	32.380	31.810	32.120	32.120	1,263,000
2025-10-24	31.800	32.700	31.700	32.080	32.080	1,915,900
2025-10-23	31.470	31.800	31.250	31.800	31.800	996,594

← NewerPage 4 of 5 · 243 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.