Guangdong Redwall New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.400	9.800	9.290	9.790	9.235	4,090,040
2024-01-24	9.230	9.420	8.940	9.350	8.820	4,976,915
2024-01-23	9.250	9.390	8.850	9.230	8.707	6,761,625
2024-01-22	10.380	10.380	9.280	9.280	8.754	4,567,380
2024-01-19	10.560	10.680	10.200	10.310	9.726	3,633,325
2024-01-18	10.770	10.810	10.200	10.540	9.943	4,681,270
2024-01-17	11.060	11.150	10.730	10.770	10.160	3,295,868
2024-01-16	11.160	11.160	10.810	11.010	10.386	4,457,750
2024-01-15	10.940	11.200	10.900	11.170	10.537	3,498,090
2024-01-12	11.050	11.250	11.000	11.000	10.377	3,129,860
2024-01-11	11.030	11.120	10.900	11.050	10.424	2,304,980
2024-01-10	11.010	11.180	10.820	11.030	10.405	2,698,600
2024-01-09	10.880	11.080	10.860	11.010	10.386	2,390,550
2024-01-08	11.000	11.050	10.860	10.900	10.283	2,194,638
2024-01-05	11.100	11.200	10.920	11.000	10.377	2,251,780
2024-01-04	11.150	11.180	11.060	11.130	10.499	1,856,073
2024-01-03	11.130	11.220	11.000	11.130	10.499	3,536,060
2024-01-02	10.880	11.260	10.880	11.160	10.528	5,413,926
2023-12-29	10.680	10.880	10.630	10.880	10.264	3,064,900
2023-12-28	10.610	10.770	10.320	10.700	10.094	2,714,710
2023-12-27	10.500	10.650	10.370	10.630	10.028	2,009,555
2023-12-26	10.510	10.620	10.440	10.490	9.896	1,716,195
2023-12-25	10.600	10.650	10.370	10.530	9.933	2,168,320
2023-12-22	10.790	10.840	10.550	10.620	10.018	2,936,425
2023-12-21	10.680	10.810	10.400	10.800	10.188	2,502,010
2023-12-20	10.610	10.870	10.580	10.630	10.028	2,374,439
2023-12-19	10.520	10.650	10.410	10.620	10.018	2,023,900
2023-12-18	10.640	10.700	10.480	10.530	9.933	1,981,800
2023-12-15	10.680	10.740	10.620	10.670	10.066	1,793,220
2023-12-14	10.600	10.820	10.600	10.720	10.113	2,233,505
2023-12-13	10.610	10.700	10.470	10.590	9.990	1,771,002
2023-12-12	10.560	10.630	10.360	10.610	10.009	2,210,625
2023-12-11	10.270	10.560	10.210	10.500	9.905	3,691,300
2023-12-08	10.780	10.850	10.280	10.300	9.716	4,445,800
2023-12-07	10.840	10.920	10.730	10.840	10.226	2,445,615
2023-12-06	10.700	10.880	10.670	10.840	10.226	2,473,785
2023-12-05	10.810	10.910	10.680	10.690	10.084	2,431,591
2023-12-04	10.870	10.930	10.700	10.890	10.273	2,118,766
2023-12-01	10.760	10.860	10.680	10.790	10.179	2,346,615
2023-11-30	10.880	10.900	10.630	10.750	10.141	2,557,150
2023-11-29	10.890	10.940	10.800	10.870	10.254	2,056,732
2023-11-28	10.800	10.920	10.730	10.890	10.273	2,020,402
2023-11-27	10.780	10.820	10.630	10.780	10.169	1,910,800
2023-11-24	10.850	10.940	10.710	10.780	10.169	1,923,070
2023-11-23	10.710	10.930	10.710	10.840	10.226	1,967,787
2023-11-22	10.920	10.970	10.760	10.760	10.150	3,351,405
2023-11-21	10.860	11.110	10.810	10.910	10.292	4,451,280
2023-11-20	10.760	10.870	10.680	10.860	10.245	3,103,005
2023-11-17	10.600	10.730	10.570	10.720	10.113	2,043,920
2023-11-16	10.700	10.730	10.610	10.640	10.037	2,011,885
2023-11-15	10.760	10.760	10.640	10.730	10.122	1,676,240
2023-11-14	10.690	10.750	10.610	10.700	10.094	2,154,700
2023-11-13	10.610	10.680	10.530	10.680	10.075	2,105,926
2023-11-10	10.520	10.600	10.460	10.570	9.971	2,455,380
2023-11-09	10.620	10.710	10.480	10.510	9.915	4,056,950
2023-11-08	10.680	10.740	10.570	10.650	10.047	2,625,000
2023-11-07	10.600	10.680	10.530	10.680	10.075	2,089,630
2023-11-06	10.730	10.760	10.550	10.620	10.018	2,686,316
2023-11-03	10.520	10.750	10.500	10.690	10.084	2,245,650
2023-11-02	10.510	10.640	10.510	10.540	9.943	2,613,150

← NewerPage 12 of 21 · 1,219 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.