RoadMain T Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	32.170	35.280	32.170	35.030	35.030	6,055,506
2024-10-24	32.000	33.300	31.670	32.480	32.480	4,626,400
2024-10-23	31.000	33.500	30.810	31.900	31.900	6,205,700
2024-10-22	31.210	31.450	30.630	31.140	31.140	3,569,112
2024-10-21	30.550	31.730	30.250	31.500	31.500	5,890,700
2024-10-18	29.410	31.530	29.080	30.600	30.600	6,468,750
2024-10-17	29.990	31.160	29.580	29.820	29.820	7,339,306
2024-10-16	28.400	31.350	28.050	30.600	30.600	10,718,106
2024-10-15	29.200	29.920	28.350	28.500	28.500	5,971,600
2024-10-14	28.910	30.350	28.910	29.640	29.640	7,509,506
2024-10-11	33.600	33.610	28.890	29.200	29.200	13,329,300
2024-10-10	28.720	30.580	27.800	30.580	30.580	4,787,700
2024-10-09	30.000	30.150	27.760	27.800	27.800	4,655,000
2024-10-08	32.400	32.400	28.600	30.840	30.840	7,503,900
2024-09-30	28.490	29.940	27.580	29.590	29.590	6,737,100
2024-09-27	26.720	27.550	26.400	27.500	27.500	3,233,800
2024-09-26	25.770	26.360	25.610	26.330	26.330	2,905,900
2024-09-25	25.960	26.590	25.750	25.770	25.770	4,045,400
2024-09-24	25.170	26.000	24.910	25.830	25.830	3,115,000
2024-09-23	25.080	25.320	24.760	25.160	25.160	1,731,300
2024-09-20	26.080	26.190	24.920	25.230	25.230	4,089,800
2024-09-19	25.360	26.000	25.300	25.990	25.990	2,168,700
2024-09-18	25.370	26.000	24.450	25.650	25.650	2,801,400
2024-09-13	24.900	26.350	24.800	25.470	25.470	5,205,820
2024-09-12	24.710	25.200	24.710	24.780	24.780	1,404,200
2024-09-11	24.950	25.150	24.680	24.740	24.740	1,439,200
2024-09-10	25.350	25.600	24.620	25.080	25.080	2,521,500
2024-09-09	24.780	25.740	24.600	25.440	25.440	2,893,020
2024-09-06	24.900	25.360	24.690	24.870	24.870	2,128,900
2024-09-05	24.660	24.970	24.590	24.780	24.780	1,207,900
2024-09-04	24.610	25.440	24.570	24.780	24.780	1,552,600
2024-09-03	24.760	25.000	24.500	24.740	24.740	1,499,600
2024-09-02	24.780	25.080	24.380	24.410	24.410	1,347,400
2024-08-30	24.350	25.100	24.320	24.900	24.900	1,750,500
2024-08-29	24.280	24.470	24.030	24.290	24.290	1,314,900
2024-08-28	24.500	25.000	24.200	24.410	24.410	1,768,000
2024-08-27	24.280	24.720	23.950	24.600	24.600	1,680,700
2024-08-26	24.280	24.560	24.040	24.440	24.440	1,095,900
2024-08-23	24.740	24.920	24.200	24.280	24.280	1,561,800
2024-08-22	25.360	25.450	24.770	24.780	24.780	1,645,500
2024-08-21	25.900	25.950	25.310	25.350	25.350	1,383,200
2024-08-20	25.920	26.180	25.770	25.830	25.830	1,534,000
2024-08-19	26.000	26.230	25.810	26.000	26.000	1,385,400
2024-08-16	25.950	26.370	25.950	25.970	25.970	2,099,800
2024-08-15	25.810	26.210	25.630	25.890	25.890	2,311,800
2024-08-14	26.080	26.610	25.860	25.870	25.870	2,383,600
2024-08-13	26.360	26.540	25.850	26.210	26.210	2,083,700
2024-08-12	27.060	27.290	25.910	26.130	26.130	3,951,800
2024-08-09	28.010	28.450	27.100	27.100	27.100	5,614,365
2024-08-08	27.730	29.520	27.600	28.110	28.110	7,398,500
2024-08-07	27.250	28.460	27.200	28.090	28.090	4,870,300
2024-08-06	26.940	27.420	26.510	27.340	27.340	3,114,100
2024-08-05	26.410	27.560	26.410	26.580	26.580	3,655,500
2024-08-02	26.890	28.500	26.700	26.940	26.940	4,415,100
2024-08-01	26.860	27.420	26.800	27.060	27.060	2,738,400
2024-07-31	26.500	27.040	26.500	26.920	26.920	2,731,600
2024-07-30	26.500	26.770	26.310	26.550	26.550	1,720,600
2024-07-29	26.260	26.970	26.200	26.610	26.610	2,286,300
2024-07-26	25.810	27.040	25.700	26.460	26.460	2,990,000
2024-07-25	25.300	25.970	24.910	25.890	25.890	2,807,500

← NewerPage 9 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.