Guangdong Redwall New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.480	10.580	10.400	10.570	9.971	2,675,160
2023-10-31	10.720	10.740	10.420	10.480	9.886	4,582,592
2023-10-30	10.480	10.770	10.480	10.730	10.122	4,227,240
2023-10-27	10.350	10.610	10.350	10.540	9.943	3,070,913
2023-10-26	10.390	10.530	10.270	10.430	9.839	3,485,684
2023-10-25	10.340	10.540	10.320	10.420	9.830	4,541,202
2023-10-24	9.720	10.290	9.720	10.250	9.669	6,290,643
2023-10-23	9.940	10.040	9.650	9.710	9.160	4,556,837
2023-10-20	9.780	10.110	9.760	10.000	9.433	6,539,839
2023-10-19	9.300	10.170	9.300	9.930	9.367	15,178,895
2023-10-18	9.740	9.830	9.590	9.590	9.047	11,066,465
2023-10-17	10.800	10.820	10.600	10.660	10.056	9,618,669
2023-10-16	10.880	10.930	10.700	10.780	10.169	8,158,402
2023-10-13	10.880	10.880	10.650	10.770	10.160	2,907,355
2023-10-12	10.700	10.910	10.660	10.880	10.264	2,781,735
2023-10-11	10.700	10.750	10.610	10.710	10.103	2,180,305
2023-10-10	10.850	10.870	10.620	10.660	10.056	3,428,485
2023-10-09	11.090	11.100	10.790	10.850	10.235	4,436,670
2023-09-28	10.850	11.110	10.840	11.090	10.462	3,493,055
2023-09-27	10.750	10.910	10.710	10.830	10.216	1,971,515
2023-09-26	10.920	10.940	10.660	10.720	10.113	3,052,470
2023-09-25	10.990	11.070	10.880	10.950	10.330	2,206,300
2023-09-22	10.800	11.050	10.690	11.040	10.415	2,555,726
2023-09-21	10.900	10.960	10.760	10.800	10.188	2,074,870
2023-09-20	10.920	11.030	10.830	10.940	10.320	2,372,590
2023-09-19	11.060	11.060	10.900	10.930	10.311	1,906,980
2023-09-18	10.800	11.070	10.670	11.050	10.424	3,495,890
2023-09-15	10.800	10.950	10.780	10.860	10.245	1,930,900
2023-09-14	10.880	10.900	10.730	10.800	10.188	1,911,700
2023-09-13	10.950	11.050	10.840	10.900	10.283	2,146,395
2023-09-12	11.050	11.060	10.980	10.980	10.358	2,313,390
2023-09-11	10.930	11.160	10.840	11.050	10.424	3,628,335
2023-09-08	10.890	11.020	10.860	10.900	10.283	1,775,600
2023-09-07	11.100	11.100	10.900	10.920	10.301	2,312,925
2023-09-06	11.040	11.100	10.960	11.100	10.471	2,255,505
2023-09-05	11.110	11.110	10.980	11.040	10.415	2,372,250
2023-09-04	10.960	11.110	10.960	11.080	10.452	4,918,759
2023-09-01	10.890	11.040	10.790	10.960	10.339	4,868,430
2023-08-31	10.780	10.950	10.750	10.850	10.235	2,742,200
2023-08-30	10.800	10.940	10.760	10.900	10.283	2,677,300
2023-08-29	10.490	10.820	10.440	10.800	10.188	1,964,355
2023-08-28	10.690	10.880	10.440	10.480	9.886	4,048,175
2023-08-25	10.300	10.630	10.200	10.300	9.716	2,658,500
2023-08-24	10.480	10.490	10.220	10.360	9.773	2,493,700
2023-08-23	10.530	10.620	10.440	10.480	9.886	1,975,000
2023-08-22	10.790	10.910	10.310	10.540	9.943	3,770,315
2023-08-21	10.680	11.000	10.680	10.780	10.169	2,412,105
2023-08-18	10.750	10.940	10.680	10.760	10.150	2,720,650
2023-08-17	10.550	10.810	10.370	10.780	10.169	3,163,360
2023-08-16	10.540	10.690	10.470	10.520	9.924	1,575,940
2023-08-15	10.640	10.770	10.500	10.570	9.971	2,881,313
2023-08-14	10.540	10.660	10.390	10.610	10.009	2,318,155
2023-08-11	10.800	11.050	10.620	10.650	10.047	3,756,300
2023-08-10	10.670	10.790	10.560	10.750	10.141	2,120,745
2023-08-09	10.930	10.960	10.540	10.620	10.018	3,455,935
2023-08-08	10.770	11.000	10.730	10.960	10.339	2,825,645
2023-08-07	10.840	10.860	10.640	10.790	10.179	2,693,870
2023-08-04	11.000	11.080	10.800	10.810	10.198	2,544,155
2023-08-03	11.030	11.110	10.940	10.960	10.339	1,898,850
2023-08-02	11.110	11.200	11.010	11.080	10.452	2,847,180

← NewerPage 13 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.