Guangdong Redwall New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.450	10.670	10.420	10.490	9.802	2,346,360
2023-02-03	10.580	10.610	10.400	10.550	9.858	2,864,435
2023-02-02	10.490	10.600	10.400	10.520	9.830	2,084,655
2023-02-01	10.400	10.510	10.330	10.490	9.802	1,910,985
2023-01-31	10.280	10.420	10.230	10.400	9.718	2,132,550
2023-01-30	10.240	10.350	10.180	10.320	9.643	2,013,845
2023-01-20	10.160	10.240	10.040	10.150	9.484	1,397,170
2023-01-19	10.070	10.170	10.030	10.150	9.484	1,472,160
2023-01-18	9.990	10.140	9.910	10.080	9.419	1,962,995
2023-01-17	9.910	9.970	9.890	9.960	9.307	1,393,260
2023-01-16	9.870	9.990	9.850	9.920	9.269	1,560,371
2023-01-13	9.930	9.940	9.860	9.920	9.269	1,125,040
2023-01-12	9.860	9.950	9.830	9.860	9.213	1,094,780
2023-01-11	9.900	9.930	9.830	9.860	9.213	1,752,040
2023-01-10	9.930	9.970	9.820	9.910	9.260	1,354,720
2023-01-09	9.730	9.980	9.730	9.970	9.316	2,236,875
2023-01-06	9.750	9.860	9.730	9.770	9.129	1,664,635
2023-01-05	9.710	9.780	9.660	9.760	9.120	1,965,970
2023-01-04	9.630	9.740	9.610	9.710	9.073	2,175,360
2023-01-03	9.530	9.670	9.510	9.660	9.026	2,378,140
2022-12-30	9.500	9.580	9.480	9.530	8.905	1,264,920
2022-12-29	9.470	9.650	9.420	9.490	8.868	1,822,010
2022-12-28	9.660	9.720	9.460	9.500	8.877	2,001,885
2022-12-27	9.650	9.730	9.550	9.680	9.045	1,615,439
2022-12-26	9.630	9.650	9.550	9.630	8.998	1,447,615
2022-12-23	9.500	9.640	9.420	9.560	8.933	1,901,625
2022-12-22	9.770	9.860	9.470	9.500	8.877	1,983,400
2022-12-21	9.760	9.780	9.600	9.730	9.092	1,817,460
2022-12-20	9.650	9.770	9.590	9.750	9.111	1,599,660
2022-12-19	10.070	10.090	9.650	9.750	9.111	2,972,185
2022-12-16	10.280	10.290	9.990	10.010	9.354	3,047,570
2022-12-15	10.210	10.310	10.200	10.280	9.606	1,706,250
2022-12-14	10.220	10.340	10.190	10.240	9.568	2,157,900
2022-12-13	10.240	10.310	10.170	10.260	9.587	2,193,480
2022-12-12	10.400	10.410	10.200	10.220	9.550	2,637,600
2022-12-09	10.590	10.630	10.390	10.410	9.727	2,612,965
2022-12-08	10.680	10.700	10.480	10.540	9.849	3,228,651
2022-12-07	10.730	10.780	10.560	10.640	9.942	3,584,410
2022-12-06	10.670	10.960	10.670	10.730	10.026	6,029,436
2022-12-05	10.740	10.840	10.650	10.740	10.036	3,147,605
2022-12-02	10.580	10.790	10.510	10.730	10.026	4,338,296
2022-12-01	10.580	10.670	10.520	10.590	9.895	3,765,090
2022-11-30	10.640	10.670	10.490	10.510	9.821	3,604,340
2022-11-29	10.260	10.700	10.260	10.590	9.895	5,396,015
2022-11-28	10.210	10.320	10.120	10.260	9.587	1,992,650
2022-11-25	10.380	10.400	10.270	10.280	9.606	1,915,905
2022-11-24	10.280	10.480	10.270	10.420	9.737	2,811,050
2022-11-23	10.380	10.450	10.150	10.280	9.606	2,445,080
2022-11-22	10.480	10.550	10.290	10.370	9.690	3,317,900
2022-11-21	10.200	10.590	10.120	10.520	9.830	5,460,758
2022-11-18	10.350	10.430	10.190	10.200	9.531	2,691,374
2022-11-17	10.360	10.460	10.340	10.420	9.737	2,866,925
2022-11-16	10.480	10.520	10.330	10.410	9.727	3,538,905
2022-11-15	10.300	10.480	10.250	10.480	9.793	3,769,560
2022-11-14	10.300	10.540	10.280	10.410	9.727	6,304,660
2022-11-11	10.100	10.460	10.070	10.270	9.596	7,147,280
2022-11-10	10.000	10.040	9.910	10.000	9.344	2,354,630
2022-11-09	10.030	10.170	9.910	10.070	9.410	3,359,170
2022-11-08	9.960	10.000	9.810	9.980	9.325	2,243,234
2022-11-07	9.880	10.020	9.860	9.960	9.307	3,358,839

← NewerPage 16 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.