Guangdong Redwall New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.320 | 8.360 | 8.160 | 8.240 | 7.773 | 2,360,495 |
| 2024-04-29 | 7.860 | 8.340 | 7.860 | 8.290 | 7.820 | 3,983,615 |
| 2024-04-26 | 7.870 | 7.940 | 7.670 | 7.860 | 7.415 | 2,679,307 |
| 2024-04-25 | 7.670 | 8.010 | 7.610 | 7.900 | 7.452 | 3,219,075 |
| 2024-04-24 | 7.640 | 7.760 | 7.520 | 7.740 | 7.302 | 2,673,995 |
| 2024-04-23 | 7.280 | 7.580 | 7.280 | 7.490 | 7.066 | 2,693,460 |
| 2024-04-22 | 7.410 | 7.560 | 7.220 | 7.310 | 6.896 | 3,556,900 |
| 2024-04-19 | 7.520 | 7.670 | 7.360 | 7.500 | 7.075 | 2,723,155 |
| 2024-04-18 | 7.570 | 7.660 | 7.330 | 7.550 | 7.122 | 4,878,455 |
| 2024-04-17 | 7.010 | 7.590 | 7.000 | 7.570 | 7.141 | 6,915,755 |
| 2024-04-16 | 7.530 | 7.600 | 6.990 | 6.990 | 6.594 | 6,912,975 |
| 2024-04-15 | 8.570 | 8.600 | 7.750 | 7.770 | 7.330 | 6,095,080 |
| 2024-04-12 | 8.570 | 8.750 | 8.500 | 8.610 | 8.122 | 2,270,840 |
| 2024-04-11 | 8.450 | 8.700 | 8.420 | 8.540 | 8.056 | 1,830,840 |
| 2024-04-10 | 8.700 | 8.790 | 8.460 | 8.550 | 8.066 | 2,285,750 |
| 2024-04-09 | 8.630 | 8.830 | 8.560 | 8.790 | 8.292 | 3,145,370 |
| 2024-04-08 | 8.890 | 8.960 | 8.510 | 8.550 | 8.066 | 2,869,308 |
| 2024-04-03 | 8.960 | 9.080 | 8.810 | 8.960 | 8.452 | 1,868,188 |
| 2024-04-02 | 8.880 | 9.080 | 8.840 | 9.000 | 8.490 | 3,295,963 |
| 2024-04-01 | 8.590 | 8.840 | 8.570 | 8.830 | 8.330 | 2,469,100 |
| 2024-03-29 | 8.370 | 8.580 | 8.370 | 8.580 | 8.094 | 1,329,600 |
| 2024-03-28 | 8.150 | 8.450 | 8.150 | 8.370 | 7.896 | 2,626,100 |
| 2024-03-27 | 8.410 | 8.480 | 8.130 | 8.150 | 7.688 | 2,902,300 |
| 2024-03-26 | 8.360 | 8.510 | 8.310 | 8.430 | 7.952 | 1,861,670 |
| 2024-03-25 | 8.590 | 8.640 | 8.360 | 8.420 | 7.943 | 2,400,345 |
| 2024-03-22 | 8.810 | 8.840 | 8.500 | 8.590 | 8.103 | 2,707,695 |
| 2024-03-21 | 8.790 | 8.850 | 8.580 | 8.770 | 8.273 | 2,441,970 |
| 2024-03-20 | 8.700 | 8.780 | 8.620 | 8.780 | 8.283 | 1,736,635 |
| 2024-03-19 | 8.600 | 8.750 | 8.540 | 8.700 | 8.207 | 2,462,490 |
| 2024-03-18 | 8.500 | 8.620 | 8.430 | 8.600 | 8.113 | 2,082,634 |
| 2024-03-15 | 8.240 | 8.490 | 8.210 | 8.480 | 8.000 | 2,765,175 |
| 2024-03-14 | 8.200 | 8.310 | 8.110 | 8.240 | 7.773 | 2,276,460 |
| 2024-03-13 | 8.190 | 8.310 | 8.120 | 8.240 | 7.773 | 1,868,900 |
| 2024-03-12 | 8.150 | 8.230 | 7.970 | 8.210 | 7.745 | 2,599,654 |
| 2024-03-11 | 7.870 | 8.090 | 7.860 | 8.080 | 7.622 | 2,587,260 |
| 2024-03-08 | 7.790 | 7.920 | 7.740 | 7.910 | 7.462 | 1,906,150 |
| 2024-03-07 | 7.810 | 7.960 | 7.750 | 7.800 | 7.358 | 3,042,230 |
| 2024-03-06 | 7.620 | 7.880 | 7.600 | 7.780 | 7.339 | 2,846,200 |
| 2024-03-05 | 7.870 | 7.880 | 7.600 | 7.650 | 7.217 | 3,163,900 |
| 2024-03-04 | 7.930 | 7.970 | 7.630 | 7.920 | 7.471 | 3,119,390 |
| 2024-03-01 | 7.920 | 8.020 | 7.800 | 7.950 | 7.500 | 2,836,440 |
| 2024-02-29 | 7.550 | 7.930 | 7.410 | 7.920 | 7.471 | 4,761,407 |
| 2024-02-28 | 8.430 | 8.690 | 7.570 | 7.660 | 7.226 | 6,928,040 |
| 2024-02-27 | 8.150 | 8.430 | 8.070 | 8.410 | 7.934 | 2,710,730 |
| 2024-02-26 | 8.100 | 8.420 | 8.030 | 8.170 | 7.707 | 3,761,931 |
| 2024-02-23 | 7.730 | 8.070 | 7.670 | 8.040 | 7.585 | 3,522,205 |
| 2024-02-22 | 7.450 | 7.750 | 7.400 | 7.720 | 7.283 | 3,391,327 |
| 2024-02-21 | 7.280 | 7.670 | 7.200 | 7.450 | 7.028 | 4,207,792 |
| 2024-02-20 | 7.130 | 7.310 | 7.010 | 7.280 | 6.868 | 3,545,529 |
| 2024-02-19 | 7.030 | 7.340 | 7.010 | 7.110 | 6.707 | 4,905,484 |
| 2024-02-08 | 6.220 | 6.950 | 6.200 | 6.940 | 6.547 | 5,655,720 |
| 2024-02-07 | 6.800 | 6.880 | 6.160 | 6.390 | 6.028 | 7,532,172 |
| 2024-02-06 | 7.000 | 7.160 | 6.290 | 6.790 | 6.405 | 8,405,537 |
| 2024-02-05 | 7.710 | 7.710 | 6.980 | 6.990 | 6.594 | 7,580,971 |
| 2024-02-02 | 8.290 | 8.460 | 7.460 | 7.760 | 7.320 | 6,493,253 |
| 2024-02-01 | 8.430 | 8.440 | 7.950 | 8.290 | 7.820 | 5,023,468 |
| 2024-01-31 | 9.070 | 9.100 | 8.440 | 8.440 | 7.962 | 5,113,710 |
| 2024-01-30 | 9.510 | 9.530 | 9.080 | 9.100 | 8.584 | 3,043,200 |
| 2024-01-29 | 9.970 | 10.060 | 9.470 | 9.490 | 8.952 | 3,572,525 |
| 2024-01-26 | 9.830 | 10.110 | 9.780 | 9.970 | 9.405 | 3,918,312 |
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.