RoadMain T Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	28.570	29.080	28.510	28.910	28.910	1,105,600
2025-04-22	28.430	28.600	28.200	28.470	28.470	805,960
2025-04-21	28.330	28.640	27.950	28.420	28.420	931,700
2025-04-18	28.300	28.700	28.070	28.330	28.330	788,800
2025-04-17	28.300	28.760	28.060	28.510	28.510	878,300
2025-04-16	28.780	28.870	27.960	28.310	28.310	1,023,900
2025-04-15	28.670	29.000	28.550	28.790	28.790	1,021,300
2025-04-14	28.500	28.990	28.200	28.780	28.780	1,384,500
2025-04-11	27.950	29.160	27.950	28.380	28.380	1,781,100
2025-04-10	27.940	28.560	27.930	28.070	28.070	1,620,700
2025-04-09	26.280	28.190	25.230	27.940	27.940	2,698,500
2025-04-08	26.800	27.480	26.020	26.980	26.980	2,264,020
2025-04-07	28.580	28.690	26.820	26.820	26.820	1,593,600
2025-04-03	29.430	30.070	29.140	29.800	29.800	901,700
2025-04-02	29.790	30.010	29.550	29.840	29.840	695,200
2025-04-01	29.520	30.150	29.490	29.790	29.790	1,198,900
2025-03-31	29.670	29.670	28.940	29.390	29.390	953,300
2025-03-28	30.120	30.260	29.560	29.650	29.650	1,080,100
2025-03-27	30.290	30.520	29.750	30.120	30.120	1,193,600
2025-03-26	30.310	31.190	29.880	30.790	30.790	1,425,700
2025-03-25	30.120	30.490	29.630	30.360	30.360	1,229,500
2025-03-24	31.060	31.350	29.600	30.150	30.150	1,657,600
2025-03-21	31.520	31.610	30.940	31.120	31.120	1,303,500
2025-03-20	31.950	32.100	31.500	31.530	31.530	1,752,506
2025-03-19	32.100	32.270	31.810	31.950	31.950	2,133,400
2025-03-18	31.660	32.320	31.510	32.100	32.100	3,019,300
2025-03-17	31.250	31.780	31.010	31.550	31.550	2,420,300
2025-03-14	30.970	31.390	30.330	31.200	31.200	2,204,058
2025-03-13	31.150	31.870	30.530	30.650	30.650	4,207,204
2025-03-12	30.750	33.810	30.750	31.630	31.630	5,787,995
2025-03-11	30.360	30.830	30.360	30.740	30.740	926,095
2025-03-10	30.200	30.760	30.100	30.710	30.710	1,528,600
2025-03-07	30.560	30.750	30.030	30.240	30.240	1,583,700
2025-03-06	29.480	30.850	29.420	30.560	30.560	2,301,000
2025-03-05	29.770	29.880	29.120	29.490	29.490	883,700
2025-03-04	28.990	29.790	28.990	29.680	29.680	907,500
2025-03-03	28.980	29.540	28.880	29.160	29.160	988,000
2025-02-28	29.550	29.940	28.880	28.990	28.990	1,151,900
2025-02-27	30.080	30.140	29.260	29.790	29.790	1,364,700
2025-02-26	30.000	30.340	29.850	30.140	30.140	1,155,500
2025-02-25	30.250	30.530	29.920	30.020	30.020	1,435,323
2025-02-24	30.370	30.890	30.100	30.680	30.680	2,169,300
2025-02-21	29.880	30.770	29.550	30.240	30.240	1,956,976
2025-02-20	29.900	30.090	29.670	29.870	29.870	787,500
2025-02-19	29.290	30.010	29.290	29.990	29.990	1,200,200
2025-02-18	30.180	30.200	29.260	29.360	29.360	1,291,100
2025-02-17	30.100	30.450	29.880	30.180	30.180	1,525,400
2025-02-14	30.010	30.590	29.760	29.920	29.920	1,642,200
2025-02-13	30.250	30.640	29.700	29.720	29.720	1,124,600
2025-02-12	29.880	30.330	29.850	30.250	30.250	1,424,200
2025-02-11	30.600	30.600	29.770	29.990	29.990	1,737,300
2025-02-10	29.300	31.490	29.300	30.620	30.620	2,926,298
2025-02-07	29.200	29.760	28.970	29.180	29.180	1,513,800
2025-02-06	28.910	29.230	28.690	29.190	29.190	853,700
2025-02-05	28.700	29.110	28.540	29.030	29.030	895,573
2025-01-27	28.790	28.950	28.440	28.570	28.570	928,900
2025-01-24	27.990	28.510	27.870	28.460	28.460	818,511
2025-01-23	28.060	28.480	27.980	27.980	27.980	932,400
2025-01-22	27.930	28.060	27.760	27.850	27.850	664,398
2025-01-21	28.450	28.550	27.900	28.070	28.070	705,498

← NewerPage 7 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.