Guangdong Redwall New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.540	10.600	10.110	10.270	9.596	4,445,380
2023-05-04	9.880	10.600	9.750	10.510	9.821	8,411,715
2023-04-28	9.590	9.850	9.500	9.810	9.167	1,950,200
2023-04-27	9.420	9.610	9.320	9.530	8.905	1,390,800
2023-04-26	9.300	9.430	9.210	9.420	8.802	1,323,526
2023-04-25	9.470	9.540	9.150	9.280	8.671	1,755,975
2023-04-24	9.570	9.570	9.290	9.460	8.840	1,792,886
2023-04-21	9.700	9.780	9.450	9.550	8.924	1,806,030
2023-04-20	9.840	9.880	9.600	9.670	9.036	1,433,990
2023-04-19	10.000	10.000	9.820	9.840	9.195	1,301,100
2023-04-18	10.020	10.050	9.980	10.000	9.344	1,004,000
2023-04-17	9.940	10.050	9.920	10.030	9.372	1,938,775
2023-04-14	9.910	10.000	9.900	9.980	9.325	1,319,471
2023-04-13	9.940	9.970	9.860	9.880	9.232	1,666,691
2023-04-12	9.950	9.950	9.850	9.930	9.279	1,343,660
2023-04-11	9.960	10.000	9.830	9.900	9.251	2,099,880
2023-04-10	9.980	9.980	9.840	9.930	9.279	2,306,752
2023-04-07	9.870	10.050	9.800	9.980	9.325	2,375,100
2023-04-06	9.940	9.950	9.760	9.820	9.176	2,461,396
2023-04-04	10.160	10.160	9.900	9.990	9.335	3,064,420
2023-04-03	10.350	10.380	10.110	10.160	9.494	3,017,455
2023-03-31	10.310	10.410	10.250	10.340	9.662	1,364,440
2023-03-30	10.510	10.520	10.210	10.310	9.634	2,263,380
2023-03-29	10.680	10.740	10.410	10.500	9.811	2,188,260
2023-03-28	10.860	10.870	10.600	10.680	9.980	2,468,930
2023-03-27	10.910	10.950	10.630	10.760	10.054	4,114,330
2023-03-24	10.700	11.320	10.660	10.970	10.251	7,030,285
2023-03-23	10.660	10.740	10.600	10.700	9.998	1,338,220
2023-03-22	10.560	10.730	10.560	10.710	10.008	1,653,540
2023-03-21	10.430	10.580	10.400	10.560	9.867	1,585,420
2023-03-20	10.330	10.500	10.280	10.430	9.746	2,221,490
2023-03-17	10.260	10.400	10.230	10.310	9.634	1,378,735
2023-03-16	10.310	10.460	10.180	10.240	9.568	1,820,835
2023-03-15	10.180	10.500	10.180	10.390	9.709	2,129,480
2023-03-14	10.480	10.520	10.010	10.150	9.484	2,632,220
2023-03-13	10.390	10.580	10.300	10.420	9.737	2,217,450
2023-03-10	10.850	10.880	10.470	10.500	9.811	3,347,570
2023-03-09	10.600	10.920	10.560	10.900	10.185	3,218,355
2023-03-08	10.480	10.630	10.430	10.610	9.914	1,638,995
2023-03-07	10.810	10.810	10.480	10.480	9.793	2,424,995
2023-03-06	10.790	10.830	10.660	10.800	10.092	2,408,150
2023-03-03	10.800	10.800	10.620	10.760	10.054	2,017,875
2023-03-02	10.790	10.890	10.710	10.730	10.026	2,311,019
2023-03-01	10.710	10.800	10.630	10.790	10.082	2,121,700
2023-02-28	10.680	10.800	10.580	10.730	10.026	1,542,570
2023-02-27	10.750	10.780	10.610	10.660	9.961	1,538,275
2023-02-24	10.770	10.800	10.590	10.660	9.961	1,791,940
2023-02-23	10.750	10.810	10.680	10.730	10.026	1,738,425
2023-02-22	10.750	10.800	10.650	10.740	10.036	2,070,430
2023-02-21	10.780	10.980	10.700	10.810	10.101	3,050,550
2023-02-20	10.690	10.840	10.630	10.770	10.064	2,734,360
2023-02-17	10.690	10.880	10.640	10.650	9.952	2,881,675
2023-02-16	11.020	11.050	10.520	10.610	9.914	4,597,820
2023-02-15	11.010	11.050	10.910	10.990	10.269	2,618,335
2023-02-14	10.900	11.020	10.840	11.000	10.279	3,806,060
2023-02-13	10.870	10.890	10.700	10.860	10.148	3,755,480
2023-02-10	10.730	10.950	10.730	10.920	10.204	3,817,860
2023-02-09	10.650	10.790	10.620	10.700	9.998	2,927,910
2023-02-08	10.700	10.790	10.600	10.710	10.008	2,416,560
2023-02-07	10.560	10.670	10.470	10.640	9.942	2,670,521

← NewerPage 15 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.