Guangdong Redwall New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.640 | 7.790 | 7.260 | 7.790 | 7.790 | 5,391,840 |
| 2026-10-22 | 7.920 | 7.970 | 7.730 | 7.730 | 7.730 | 3,732,649 |
| 2026-10-21 | 8.020 | 8.100 | 7.870 | 7.890 | 7.890 | 2,839,295 |
| 2026-10-20 | 7.910 | 8.090 | 7.850 | 7.980 | 7.980 | 3,504,806 |
| 2026-10-19 | 8.080 | 8.230 | 7.720 | 7.940 | 7.940 | 5,770,870 |
| 2026-10-16 | 8.020 | 8.350 | 8.010 | 8.160 | 8.160 | 4,782,527 |
| 2026-10-15 | 8.080 | 8.100 | 7.850 | 7.930 | 7.930 | 5,613,060 |
| 2026-10-14 | 8.450 | 8.660 | 8.190 | 8.240 | 8.240 | 4,907,803 |
| 2026-10-13 | 8.280 | 8.540 | 8.040 | 8.500 | 8.500 | 4,802,219 |
| 2026-10-12 | 8.550 | 8.590 | 8.260 | 8.300 | 8.300 | 3,764,852 |
| 2026-10-09 | 8.500 | 8.610 | 8.260 | 8.540 | 8.540 | 4,580,721 |
| 2026-10-08 | 8.490 | 8.730 | 8.350 | 8.500 | 8.500 | 4,209,125 |
| 2026-09-30 | 8.600 | 8.720 | 8.480 | 8.570 | 8.570 | 4,317,250 |
| 2026-09-29 | 8.390 | 8.630 | 8.300 | 8.550 | 8.550 | 4,432,177 |
| 2026-09-28 | 8.440 | 8.490 | 8.300 | 8.380 | 8.380 | 5,347,204 |
| 2026-09-24 | 8.350 | 8.490 | 8.300 | 8.490 | 8.490 | 3,953,613 |
| 2026-09-23 | 8.480 | 8.480 | 8.330 | 8.390 | 8.390 | 3,124,472 |
| 2026-09-22 | 8.500 | 8.570 | 8.320 | 8.480 | 8.480 | 4,621,159 |
| 2026-09-21 | 8.130 | 8.460 | 8.120 | 8.450 | 8.450 | 5,228,443 |
| 2026-09-18 | 8.240 | 8.290 | 8.130 | 8.180 | 8.180 | 4,622,432 |
| 2026-09-17 | 8.120 | 8.220 | 7.960 | 8.200 | 8.200 | 4,425,266 |
| 2026-09-16 | 8.070 | 8.230 | 7.950 | 8.170 | 8.170 | 5,724,866 |
| 2026-09-15 | 8.410 | 8.420 | 8.050 | 8.060 | 8.060 | 5,799,720 |
| 2026-09-14 | 8.410 | 8.510 | 8.260 | 8.410 | 8.410 | 4,504,600 |
| 2026-09-11 | 8.550 | 8.560 | 8.270 | 8.400 | 8.400 | 5,161,757 |
| 2026-09-10 | 8.760 | 8.840 | 8.600 | 8.620 | 8.620 | 3,605,370 |
| 2026-09-09 | 8.920 | 8.920 | 8.760 | 8.820 | 8.820 | 4,082,331 |
| 2026-09-08 | 8.720 | 8.890 | 8.720 | 8.890 | 8.890 | 4,574,388 |
| 2026-09-07 | 8.800 | 8.840 | 8.700 | 8.730 | 8.730 | 5,795,534 |
| 2026-09-04 | 8.780 | 8.880 | 8.670 | 8.720 | 8.720 | 4,892,009 |
| 2026-09-03 | 8.900 | 9.020 | 8.730 | 8.770 | 8.770 | 6,276,010 |
| 2026-09-02 | 9.000 | 9.050 | 8.820 | 8.900 | 8.900 | 6,324,291 |
| 2026-09-01 | 8.860 | 9.050 | 8.820 | 9.000 | 9.000 | 9,645,361 |
| 2026-08-31 | 9.010 | 9.150 | 8.860 | 8.900 | 8.900 | 12,648,646 |
| 2026-08-28 | 8.700 | 9.140 | 8.620 | 9.080 | 9.080 | 14,374,377 |
| 2026-08-27 | 8.710 | 8.830 | 8.630 | 8.700 | 8.700 | 5,908,469 |
| 2026-08-26 | 8.570 | 8.850 | 8.550 | 8.790 | 8.790 | 7,036,753 |
| 2026-08-25 | 8.320 | 8.630 | 8.320 | 8.590 | 8.590 | 6,789,889 |
| 2026-08-24 | 8.430 | 8.560 | 8.370 | 8.430 | 8.430 | 7,511,061 |
| 2026-08-21 | 8.500 | 8.530 | 8.240 | 8.440 | 8.440 | 5,521,161 |
| 2026-08-20 | 8.500 | 8.550 | 8.210 | 8.480 | 8.480 | 8,980,145 |
| 2026-08-19 | 8.490 | 8.780 | 8.270 | 8.340 | 8.340 | 12,156,820 |
| 2026-08-18 | 8.500 | 8.550 | 8.440 | 8.540 | 8.540 | 5,075,783 |
| 2026-08-17 | 8.280 | 8.650 | 8.220 | 8.550 | 8.550 | 7,054,807 |
| 2026-08-14 | 8.290 | 8.310 | 8.140 | 8.280 | 8.280 | 4,372,615 |
| 2026-08-13 | 8.500 | 8.500 | 8.250 | 8.260 | 8.260 | 4,660,278 |
| 2026-08-12 | 8.210 | 8.450 | 8.210 | 8.380 | 8.380 | 5,655,469 |
| 2026-08-11 | 8.300 | 8.320 | 8.120 | 8.250 | 8.250 | 4,644,870 |
| 2026-08-10 | 7.980 | 8.320 | 7.980 | 8.310 | 8.310 | 6,167,332 |
| 2026-08-07 | 8.070 | 8.090 | 7.850 | 8.000 | 8.000 | 5,488,150 |
| 2026-08-06 | 8.000 | 8.100 | 7.910 | 8.100 | 8.100 | 4,829,565 |
| 2026-08-05 | 7.970 | 8.080 | 7.870 | 7.960 | 7.960 | 5,602,688 |
| 2026-08-04 | 7.900 | 8.100 | 7.900 | 7.950 | 7.950 | 5,966,570 |
| 2026-08-03 | 7.640 | 7.940 | 7.600 | 7.910 | 7.910 | 6,450,244 |
| 2026-07-31 | 7.420 | 7.650 | 7.400 | 7.590 | 7.590 | 5,756,402 |
| 2026-07-30 | 7.500 | 7.640 | 7.380 | 7.440 | 7.440 | 5,366,100 |
| 2026-07-29 | 7.360 | 7.560 | 7.350 | 7.540 | 7.540 | 5,597,840 |
| 2026-07-28 | 7.210 | 7.430 | 7.210 | 7.360 | 7.360 | 5,255,267 |
| 2026-07-27 | 6.870 | 7.350 | 6.870 | 7.300 | 7.300 | 9,495,509 |
| 2026-07-24 | 7.280 | 7.350 | 7.000 | 7.020 | 7.020 | 9,991,773 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.1000 CNY |
| 2025-06-19 | 0.3000 CNY |
| 2024-06-07 | 0.1500 CNY |
| 2023-06-29 | 0.1000 CNY |
| 2022-06-02 | 0.1000 CNY |
| 2020-09-23 | 0.1000 CNY |
| 2020-05-27 | 0.0620 CNY |
| 2019-06-12 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.