RoadMain T Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	31.080	31.730	31.080	31.560	31.560	1,077,194
2025-10-21	30.600	31.380	30.590	31.200	31.200	1,115,679
2025-10-20	30.440	30.680	30.280	30.610	30.610	791,700
2025-10-17	30.450	30.690	30.150	30.180	30.180	932,300
2025-10-16	30.630	30.870	30.250	30.450	30.450	1,055,000
2025-10-15	30.470	30.830	30.330	30.750	30.750	930,400
2025-10-14	30.490	30.780	30.350	30.450	30.450	1,026,700
2025-10-13	29.880	30.600	29.330	30.440	30.440	1,436,100
2025-10-10	30.170	30.590	30.130	30.440	30.440	999,100
2025-10-09	30.600	30.710	30.210	30.330	30.330	1,107,800
2025-09-30	30.500	30.710	30.410	30.600	30.600	847,638
2025-09-29	30.540	30.790	29.900	30.400	30.400	1,188,500
2025-09-26	30.500	30.690	30.080	30.300	30.300	1,371,200
2025-09-25	30.650	32.360	30.390	30.850	30.850	2,732,100
2025-09-24	29.620	30.730	29.420	30.650	30.650	1,454,100
2025-09-23	29.910	30.040	29.000	29.760	29.760	1,702,019
2025-09-22	30.500	30.540	29.900	30.030	30.030	1,101,100
2025-09-19	30.360	30.800	30.320	30.470	30.470	816,500
2025-09-18	31.400	31.470	30.300	30.650	30.650	1,568,600
2025-09-17	31.300	31.830	31.180	31.360	31.360	1,025,800
2025-09-16	31.260	31.480	30.970	31.300	31.300	1,023,600
2025-09-15	31.390	31.390	31.090	31.220	31.220	710,900
2025-09-12	31.280	31.430	31.080	31.260	31.260	800,500
2025-09-11	31.190	31.400	30.780	31.400	31.400	957,000
2025-09-10	31.380	31.410	31.000	31.120	31.120	773,300
2025-09-09	31.440	31.480	31.030	31.230	31.230	814,500
2025-09-08	31.080	31.490	30.470	31.440	31.440	1,123,900
2025-09-05	30.690	31.080	30.410	30.960	30.960	1,210,100
2025-09-04	30.280	31.000	30.160	30.550	30.550	1,444,700
2025-09-03	31.140	31.220	30.220	30.290	30.290	1,252,700
2025-09-02	31.300	31.390	30.630	31.030	31.030	1,559,500
2025-09-01	31.000	31.460	30.900	31.160	31.160	1,380,800
2025-08-29	31.650	31.660	30.880	30.950	30.950	1,247,100
2025-08-28	31.660	31.880	30.540	31.440	31.440	1,899,400
2025-08-27	32.830	32.840	31.500	31.550	31.550	2,532,800
2025-08-26	32.650	32.980	32.370	32.660	32.660	1,180,200
2025-08-25	32.870	32.920	32.460	32.650	32.650	1,590,800
2025-08-22	32.980	33.030	32.530	32.900	32.900	1,421,700
2025-08-21	32.910	33.120	32.840	32.980	32.980	1,414,600
2025-08-20	33.040	33.120	32.610	32.910	32.910	1,387,200
2025-08-19	32.770	33.060	32.600	33.040	33.040	1,446,700
2025-08-18	32.890	33.110	32.660	32.780	32.780	1,924,700
2025-08-15	32.460	33.120	32.260	32.890	32.890	1,379,300
2025-08-14	33.200	33.220	32.220	32.300	32.300	1,630,600
2025-08-13	33.310	33.450	32.950	33.190	33.190	1,435,900
2025-08-12	33.440	33.680	33.080	33.210	33.210	1,339,800
2025-08-11	33.520	33.720	33.300	33.460	33.460	2,179,300
2025-08-08	33.080	33.610	32.840	33.510	33.510	2,977,000
2025-08-07	34.390	34.930	33.210	33.330	33.330	5,045,600
2025-08-06	32.950	33.100	32.680	32.820	32.820	1,160,800
2025-08-05	32.740	33.050	32.600	32.860	32.860	1,051,600
2025-08-04	32.310	32.770	32.110	32.770	32.770	1,093,500
2025-08-01	32.000	32.480	31.990	32.380	32.380	1,541,300
2025-07-31	32.610	32.910	31.880	31.960	31.960	1,699,200
2025-07-30	32.800	33.100	32.450	32.660	32.660	1,660,900
2025-07-29	32.350	33.590	32.350	32.850	32.850	2,832,770
2025-07-28	32.520	32.600	32.260	32.350	32.350	1,694,600
2025-07-25	32.930	33.040	32.400	32.490	32.490	2,869,000
2025-07-24	32.700	33.460	32.110	32.760	32.760	4,660,800
2025-07-23	35.750	35.750	33.000	33.000	33.000	8,502,300

← NewerPage 5 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.