RoadMain T Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	28.390	28.490	28.010	28.350	28.350	1,093,200
2025-01-17	28.060	28.220	27.700	27.920	27.920	724,000
2025-01-16	28.030	28.460	27.880	28.170	28.170	1,010,500
2025-01-15	28.020	28.190	27.750	28.030	28.030	774,400
2025-01-14	27.020	28.020	27.020	28.020	28.020	1,388,800
2025-01-13	26.480	27.250	26.300	27.020	27.020	841,300
2025-01-10	27.780	27.900	26.810	26.880	26.880	815,898
2025-01-09	27.820	28.020	27.560	27.780	27.780	776,500
2025-01-08	27.880	28.000	27.110	27.750	27.750	1,070,400
2025-01-07	27.230	27.880	27.200	27.870	27.870	955,500
2025-01-06	27.320	27.710	26.600	27.340	27.340	1,165,500
2025-01-03	28.490	28.660	27.180	27.320	27.320	1,745,000
2025-01-02	29.280	29.830	28.240	28.500	28.500	1,780,300
2024-12-31	29.720	30.520	29.510	29.510	29.510	1,550,200
2024-12-30	29.880	30.250	29.200	29.880	29.880	1,238,200
2024-12-27	29.700	30.280	29.510	30.030	30.030	1,540,500
2024-12-26	29.550	30.050	29.250	29.700	29.700	1,726,406
2024-12-25	30.430	30.710	29.460	29.560	29.560	2,355,100
2024-12-24	31.480	31.680	29.930	30.460	30.460	2,808,600
2024-12-23	32.250	32.390	30.800	31.000	31.000	3,313,700
2024-12-20	32.850	32.850	32.200	32.400	32.400	3,905,900
2024-12-19	32.640	33.940	31.960	33.100	33.100	7,418,176
2024-12-18	31.870	32.950	31.450	32.950	32.950	1,910,800
2024-12-17	31.600	31.780	29.810	29.950	29.950	2,172,500
2024-12-16	31.690	32.290	31.650	31.790	31.790	1,560,800
2024-12-13	32.210	32.410	31.610	31.680	31.680	1,374,500
2024-12-12	32.090	32.510	31.830	32.500	32.500	1,871,900
2024-12-11	31.700	32.080	31.520	32.010	32.010	1,485,300
2024-12-10	32.090	32.480	31.500	31.560	31.560	1,877,900
2024-12-09	31.900	32.060	31.000	31.530	31.530	1,416,500
2024-12-06	31.920	32.300	31.570	31.840	31.840	1,447,700
2024-12-05	31.110	31.770	31.000	31.720	31.720	1,081,900
2024-12-04	31.820	31.850	31.030	31.270	31.270	1,245,100
2024-12-03	32.130	32.390	31.570	31.980	31.980	1,420,000
2024-12-02	31.900	32.230	31.660	32.130	32.130	1,518,198
2024-11-29	31.590	32.460	31.260	31.910	31.910	2,451,798
2024-11-28	31.100	33.370	30.820	31.650	31.650	2,697,600
2024-11-27	30.600	31.130	29.810	31.070	31.070	1,365,000
2024-11-26	31.150	31.370	30.520	30.600	30.600	1,272,900
2024-11-25	30.550	31.250	30.030	31.120	31.120	1,743,600
2024-11-22	31.880	32.480	30.500	30.600	30.600	2,472,900
2024-11-21	31.650	32.130	31.440	31.720	31.720	1,717,800
2024-11-20	31.590	31.970	31.330	31.690	31.690	2,416,600
2024-11-19	31.550	32.200	31.010	31.750	31.750	2,545,743
2024-11-18	31.950	33.330	30.650	31.620	31.620	2,925,400
2024-11-15	32.110	33.070	31.500	31.690	31.690	2,116,600
2024-11-14	33.250	33.650	32.330	32.390	32.390	2,720,200
2024-11-13	33.300	34.400	32.450	33.460	33.460	4,297,100
2024-11-12	35.640	35.870	33.210	33.560	33.560	5,247,706
2024-11-11	34.570	36.470	33.600	35.690	35.690	3,059,300
2024-11-08	34.300	35.660	33.760	34.900	34.900	3,339,800
2024-11-07	33.330	34.460	33.000	33.890	33.890	3,079,640
2024-11-06	33.540	33.790	32.900	33.420	33.420	2,119,000
2024-11-05	33.470	33.820	33.010	33.530	33.530	2,044,540
2024-11-04	33.010	33.670	32.900	33.210	33.210	2,137,500
2024-11-01	34.990	35.880	33.500	33.880	33.880	3,404,300
2024-10-31	34.000	35.250	34.000	34.960	34.960	2,523,100
2024-10-30	35.530	35.710	33.760	34.050	34.050	3,193,700
2024-10-29	35.970	36.980	35.500	35.530	35.530	3,666,494
2024-10-28	34.680	38.300	34.680	37.100	37.100	5,560,300

← NewerPage 8 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.