RoadMain T Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	32.600	33.330	32.330	32.990	32.990	2,352,000
2025-07-21	32.150	32.750	32.050	32.750	32.750	1,617,200
2025-07-18	31.780	32.170	31.760	32.000	32.000	1,468,900
2025-07-17	31.750	32.220	31.710	31.920	31.920	1,519,200
2025-07-16	32.300	32.630	31.800	31.910	31.910	2,009,500
2025-07-15	32.470	32.500	31.420	32.160	32.160	3,565,600
2025-07-14	32.580	33.600	32.000	32.930	32.930	5,249,800
2025-07-11	31.310	33.980	31.030	32.130	32.130	4,764,200
2025-07-10	31.330	31.580	31.010	31.340	31.340	1,288,500
2025-07-09	31.230	32.070	31.000	31.470	31.470	2,123,500
2025-07-08	31.100	31.240	30.880	31.160	31.160	820,800
2025-07-07	30.480	31.290	30.310	31.000	31.000	1,040,300
2025-07-04	31.000	31.000	30.500	30.650	30.650	749,000
2025-07-03	31.000	31.200	30.840	30.910	30.910	948,900
2025-07-02	30.960	31.160	30.710	30.980	30.980	1,187,900
2025-07-01	31.190	31.200	30.750	30.900	30.900	991,000
2025-06-30	31.000	31.420	30.610	31.120	31.120	1,544,500
2025-06-27	30.440	30.830	30.250	30.810	30.810	1,440,400
2025-06-26	31.010	31.010	30.100	30.290	30.290	868,300
2025-06-25	30.480	30.480	30.020	30.280	30.280	1,106,400
2025-06-24	29.500	30.230	29.490	30.170	30.170	1,159,800
2025-06-23	28.750	29.490	28.730	29.450	29.450	680,800
2025-06-20	29.010	29.480	28.900	29.030	29.030	753,600
2025-06-19	29.650	29.840	29.030	29.100	29.100	878,700
2025-06-18	29.770	29.990	29.560	29.610	29.610	576,900
2025-06-17	30.090	30.090	29.800	29.930	29.930	750,200
2025-06-16	29.900	30.400	29.810	30.060	30.060	1,096,500
2025-06-13	30.290	30.430	29.790	29.900	29.900	1,002,600
2025-06-12	30.280	30.450	30.100	30.310	30.310	663,700
2025-06-11	30.390	30.620	30.290	30.320	30.320	1,099,600
2025-06-10	30.520	30.680	30.060	30.400	30.400	1,533,500
2025-06-09	30.470	30.620	30.370	30.530	30.530	1,008,100
2025-06-06	30.200	30.600	30.200	30.510	30.510	1,378,300
2025-06-05	30.180	30.460	29.920	30.200	30.200	1,218,200
2025-06-04	30.090	30.200	29.890	30.120	30.120	953,200
2025-06-03	29.510	30.200	29.510	29.940	29.940	1,034,500
2025-05-30	30.270	30.550	29.710	29.890	29.890	920,900
2025-05-29	29.880	30.840	29.630	30.400	30.400	1,555,100
2025-05-28	29.890	30.330	29.580	29.730	29.730	672,612
2025-05-27	29.930	29.990	29.640	29.880	29.880	658,400
2025-05-26	29.330	30.300	29.210	29.930	29.930	1,134,900
2025-05-23	29.580	29.990	29.150	29.180	29.180	1,112,300
2025-05-22	29.880	30.280	29.410	29.510	29.510	954,300
2025-05-21	30.300	30.340	29.910	29.980	29.980	871,000
2025-05-20	29.930	30.310	29.740	30.220	30.220	1,228,500
2025-05-19	29.650	30.090	29.360	29.860	29.860	1,379,500
2025-05-16	29.280	29.500	29.180	29.250	29.250	693,600
2025-05-15	29.460	29.470	29.150	29.280	29.280	705,300
2025-05-14	29.820	29.840	29.260	29.460	29.460	1,020,700
2025-05-13	30.130	30.240	29.660	29.740	29.740	814,400
2025-05-12	29.960	30.310	29.700	30.010	30.010	943,800
2025-05-09	30.210	30.250	29.700	29.740	29.740	812,850
2025-05-08	29.580	30.070	29.510	29.940	29.940	910,200
2025-05-07	29.700	30.070	29.500	29.690	29.690	1,186,900
2025-05-06	28.900	29.650	28.900	29.580	29.580	1,460,000
2025-04-30	28.690	29.160	28.690	28.860	28.860	1,174,500
2025-04-29	28.170	28.880	28.040	28.640	28.640	1,173,699
2025-04-28	28.700	28.800	28.030	28.130	28.130	728,700
2025-04-25	28.720	28.800	28.320	28.700	28.700	871,900
2025-04-24	29.000	29.090	28.380	28.550	28.550	1,065,500

← NewerPage 6 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.