Guangdong Redwall New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.080	11.200	11.000	11.170	10.537	3,371,750
2023-07-31	11.050	11.190	11.010	11.120	10.490	2,457,321
2023-07-28	11.100	11.140	10.880	11.080	10.452	3,129,991
2023-07-27	11.130	11.320	11.040	11.060	10.433	3,609,420
2023-07-26	11.100	11.220	11.050	11.100	10.471	2,526,125
2023-07-25	11.030	11.150	10.960	11.110	10.481	2,680,800
2023-07-24	10.960	11.060	10.800	10.960	10.339	2,109,560
2023-07-21	10.980	11.080	10.840	10.890	10.273	2,051,411
2023-07-20	11.160	11.170	10.940	10.970	10.349	2,423,590
2023-07-19	11.140	11.180	11.030	11.170	10.537	1,856,695
2023-07-18	11.080	11.160	10.960	11.110	10.481	1,834,440
2023-07-17	11.050	11.080	10.910	11.030	10.405	2,329,580
2023-07-14	11.160	11.170	10.960	11.050	10.424	2,684,555
2023-07-13	11.030	11.120	10.940	11.100	10.471	3,204,745
2023-07-12	11.010	11.050	10.930	10.980	10.358	2,335,373
2023-07-11	10.970	10.980	10.830	10.970	10.349	2,563,490
2023-07-10	10.890	11.040	10.860	10.970	10.349	3,134,935
2023-07-07	10.950	10.950	10.790	10.860	10.245	1,923,345
2023-07-06	10.800	10.930	10.740	10.880	10.264	2,543,520
2023-07-05	10.800	10.980	10.800	10.840	10.226	3,145,150
2023-07-04	10.830	10.950	10.780	10.830	10.216	3,100,870
2023-07-03	10.850	11.130	10.770	10.810	10.198	4,408,530
2023-06-30	10.750	10.930	10.610	10.800	10.188	5,865,719
2023-06-29	10.500	10.790	10.440	10.700	10.094	5,458,720
2023-06-28	10.350	10.600	10.210	10.560	9.867	4,303,385
2023-06-27	9.900	10.340	9.880	10.310	9.634	3,083,950
2023-06-26	9.970	10.100	9.860	9.900	9.251	3,086,360
2023-06-21	10.190	10.400	10.070	10.070	9.410	3,623,935
2023-06-20	10.400	10.430	10.180	10.200	9.531	3,673,690
2023-06-19	10.640	10.690	10.350	10.400	9.718	4,420,235
2023-06-16	10.670	10.790	10.620	10.700	9.998	3,841,255
2023-06-15	10.830	10.880	10.610	10.710	10.008	4,960,720
2023-06-14	10.510	11.080	10.500	10.880	10.166	7,698,561
2023-06-13	10.450	10.620	10.450	10.540	9.849	2,715,405
2023-06-12	10.330	10.570	10.090	10.520	9.830	4,506,405
2023-06-09	10.610	10.610	10.250	10.330	9.653	4,580,790
2023-06-08	10.360	10.720	10.310	10.630	9.933	4,834,585
2023-06-07	10.340	10.430	10.250	10.350	9.671	2,084,170
2023-06-06	10.630	10.630	10.360	10.360	9.681	2,110,230
2023-06-05	10.570	10.630	10.480	10.550	9.858	2,279,470
2023-06-02	10.410	10.660	10.400	10.560	9.867	3,504,430
2023-06-01	10.490	10.550	10.310	10.430	9.746	3,149,010
2023-05-31	10.730	10.730	10.260	10.360	9.681	3,217,220
2023-05-30	10.320	10.500	10.170	10.480	9.793	2,803,465
2023-05-29	10.460	10.530	10.260	10.320	9.643	2,418,295
2023-05-26	10.510	10.550	10.340	10.460	9.774	2,633,255
2023-05-25	10.540	10.700	10.400	10.550	9.858	3,214,090
2023-05-24	10.350	10.730	10.250	10.600	9.905	4,941,195
2023-05-23	10.580	10.600	10.350	10.370	9.690	2,982,490
2023-05-22	10.280	10.710	10.280	10.590	9.895	4,354,216
2023-05-19	10.380	10.420	10.250	10.330	9.653	1,419,170
2023-05-18	10.350	10.450	10.270	10.420	9.737	1,770,435
2023-05-17	10.240	10.360	10.130	10.340	9.662	1,805,985
2023-05-16	10.200	10.450	10.110	10.300	9.624	3,202,000
2023-05-15	10.200	10.290	10.050	10.200	9.531	1,481,025
2023-05-12	10.150	10.300	10.150	10.240	9.568	1,578,100
2023-05-11	10.190	10.310	10.130	10.270	9.596	1,789,600
2023-05-10	10.040	10.190	10.020	10.120	9.456	1,220,685
2023-05-09	10.300	10.300	10.060	10.090	9.428	2,129,520
2023-05-08	10.170	10.320	10.090	10.250	9.578	3,530,609

← NewerPage 14 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.