Guangdong Redwall New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.820 | 6.820 | 6.630 | 6.740 | 6.501 | 946,740 |
| 2024-07-26 | 6.590 | 6.700 | 6.590 | 6.690 | 6.453 | 1,210,100 |
| 2024-07-25 | 6.440 | 6.660 | 6.430 | 6.590 | 6.356 | 1,410,844 |
| 2024-07-24 | 6.580 | 6.630 | 6.480 | 6.510 | 6.279 | 1,355,100 |
| 2024-07-23 | 6.700 | 6.830 | 6.600 | 6.600 | 6.366 | 1,335,255 |
| 2024-07-22 | 6.630 | 6.730 | 6.580 | 6.690 | 6.453 | 1,172,354 |
| 2024-07-19 | 6.630 | 6.740 | 6.560 | 6.650 | 6.414 | 1,273,254 |
| 2024-07-18 | 6.600 | 6.660 | 6.470 | 6.630 | 6.395 | 1,377,400 |
| 2024-07-17 | 6.750 | 6.820 | 6.640 | 6.670 | 6.433 | 1,457,030 |
| 2024-07-16 | 6.880 | 6.940 | 6.740 | 6.820 | 6.578 | 1,597,844 |
| 2024-07-15 | 7.110 | 7.110 | 6.810 | 6.860 | 6.617 | 1,586,634 |
| 2024-07-12 | 7.110 | 7.190 | 7.050 | 7.120 | 6.867 | 1,813,125 |
| 2024-07-11 | 6.810 | 7.080 | 6.810 | 7.080 | 6.829 | 2,673,639 |
| 2024-07-10 | 6.990 | 6.990 | 6.700 | 6.710 | 6.472 | 1,640,000 |
| 2024-07-09 | 6.780 | 6.980 | 6.610 | 6.940 | 6.694 | 2,144,910 |
| 2024-07-08 | 7.060 | 7.060 | 6.850 | 6.890 | 6.646 | 1,514,910 |
| 2024-07-05 | 6.920 | 7.110 | 6.840 | 7.070 | 6.819 | 1,369,040 |
| 2024-07-04 | 7.260 | 7.260 | 6.920 | 6.960 | 6.713 | 1,797,120 |
| 2024-07-03 | 7.310 | 7.350 | 7.210 | 7.240 | 6.983 | 1,044,015 |
| 2024-07-02 | 7.240 | 7.360 | 7.190 | 7.300 | 7.041 | 1,496,110 |
| 2024-07-01 | 7.210 | 7.300 | 7.070 | 7.240 | 6.983 | 1,686,415 |
| 2024-06-28 | 7.160 | 7.300 | 7.130 | 7.170 | 6.916 | 1,479,800 |
| 2024-06-27 | 7.210 | 7.340 | 7.120 | 7.170 | 6.916 | 1,705,750 |
| 2024-06-26 | 6.930 | 7.300 | 6.890 | 7.240 | 6.983 | 2,251,590 |
| 2024-06-25 | 6.940 | 7.050 | 6.840 | 6.960 | 6.713 | 1,786,310 |
| 2024-06-24 | 7.110 | 7.150 | 6.760 | 6.820 | 6.578 | 2,429,766 |
| 2024-06-21 | 7.180 | 7.260 | 7.090 | 7.180 | 6.925 | 1,247,455 |
| 2024-06-20 | 7.370 | 7.420 | 7.170 | 7.190 | 6.935 | 1,650,395 |
| 2024-06-19 | 7.340 | 7.440 | 7.260 | 7.350 | 7.089 | 1,416,600 |
| 2024-06-18 | 7.120 | 7.330 | 7.080 | 7.310 | 7.051 | 1,572,005 |
| 2024-06-17 | 7.240 | 7.300 | 7.060 | 7.110 | 6.858 | 1,920,090 |
| 2024-06-14 | 7.370 | 7.370 | 7.150 | 7.290 | 7.031 | 1,566,800 |
| 2024-06-13 | 7.500 | 7.580 | 7.290 | 7.330 | 7.070 | 2,097,504 |
| 2024-06-12 | 7.310 | 7.550 | 7.210 | 7.500 | 7.234 | 2,810,404 |
| 2024-06-11 | 7.210 | 7.440 | 7.030 | 7.310 | 7.051 | 3,588,155 |
| 2024-06-07 | 6.830 | 7.300 | 6.830 | 7.220 | 6.964 | 4,820,895 |
| 2024-06-06 | 7.320 | 7.390 | 6.600 | 6.830 | 6.443 | 5,038,415 |
| 2024-06-05 | 7.570 | 7.580 | 7.320 | 7.330 | 6.915 | 1,967,705 |
| 2024-06-04 | 7.780 | 7.780 | 7.470 | 7.570 | 7.141 | 2,674,630 |
| 2024-06-03 | 8.110 | 8.180 | 7.670 | 7.780 | 7.339 | 2,628,316 |
| 2024-05-31 | 8.100 | 8.200 | 8.040 | 8.180 | 7.717 | 1,269,913 |
| 2024-05-30 | 8.160 | 8.280 | 8.050 | 8.100 | 7.641 | 1,564,400 |
| 2024-05-29 | 8.040 | 8.240 | 7.940 | 8.200 | 7.735 | 2,302,900 |
| 2024-05-28 | 8.180 | 8.190 | 8.010 | 8.020 | 7.566 | 1,475,600 |
| 2024-05-27 | 8.100 | 8.240 | 8.010 | 8.210 | 7.745 | 1,821,975 |
| 2024-05-24 | 8.200 | 8.270 | 8.080 | 8.190 | 7.726 | 2,084,000 |
| 2024-05-23 | 8.620 | 8.620 | 8.170 | 8.230 | 7.764 | 3,008,990 |
| 2024-05-22 | 8.540 | 8.650 | 8.410 | 8.610 | 8.122 | 1,476,475 |
| 2024-05-21 | 8.660 | 8.700 | 8.490 | 8.530 | 8.047 | 2,041,650 |
| 2024-05-20 | 8.740 | 8.850 | 8.580 | 8.700 | 8.207 | 2,531,330 |
| 2024-05-17 | 8.540 | 8.690 | 8.460 | 8.690 | 8.198 | 1,873,340 |
| 2024-05-16 | 8.380 | 8.650 | 8.380 | 8.540 | 8.056 | 2,102,050 |
| 2024-05-15 | 8.360 | 8.480 | 8.250 | 8.370 | 7.896 | 1,776,530 |
| 2024-05-14 | 8.220 | 8.370 | 8.180 | 8.350 | 7.877 | 2,085,582 |
| 2024-05-13 | 8.490 | 8.500 | 8.130 | 8.190 | 7.726 | 3,371,455 |
| 2024-05-10 | 8.680 | 8.730 | 8.430 | 8.500 | 8.018 | 2,145,770 |
| 2024-05-09 | 8.660 | 8.780 | 8.600 | 8.660 | 8.169 | 1,965,655 |
| 2024-05-08 | 8.750 | 8.870 | 8.550 | 8.610 | 8.122 | 2,434,065 |
| 2024-05-07 | 8.620 | 8.810 | 8.610 | 8.790 | 8.292 | 2,775,450 |
| 2024-05-06 | 8.310 | 8.720 | 8.310 | 8.690 | 8.198 | 4,583,970 |
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.