Guangdong Redwall New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.840	9.920	9.810	9.890	9.241	2,616,093
2022-11-03	9.800	9.880	9.720	9.840	9.195	2,726,360
2022-11-02	9.660	9.950	9.650	9.930	9.279	3,116,149
2022-11-01	9.680	9.720	9.520	9.720	9.083	2,408,200
2022-10-31	9.430	9.700	9.370	9.600	8.970	2,710,579
2022-10-28	9.910	9.910	9.420	9.430	8.812	4,461,412
2022-10-27	10.010	10.080	9.910	9.910	9.260	3,458,375
2022-10-26	10.070	10.240	9.960	10.030	9.372	5,084,994
2022-10-25	10.170	10.220	9.890	10.100	9.438	3,926,138
2022-10-24	10.400	10.550	10.140	10.220	9.550	4,947,863
2022-10-21	10.290	10.510	10.180	10.430	9.746	4,418,935
2022-10-20	10.210	10.370	10.040	10.340	9.662	4,251,825
2022-10-19	10.240	10.440	10.220	10.230	9.559	4,060,678
2022-10-18	10.220	10.400	10.190	10.320	9.643	5,099,750
2022-10-17	9.940	10.500	9.900	10.390	9.709	7,474,193
2022-10-14	10.010	10.080	9.970	10.040	9.382	4,569,190
2022-10-13	9.900	10.080	9.800	10.020	9.363	4,787,280
2022-10-12	9.700	9.990	9.410	9.940	9.288	5,426,216
2022-10-11	9.460	9.840	9.380	9.750	9.111	4,245,915
2022-10-10	9.870	9.930	9.520	9.520	8.896	5,507,986
2022-09-30	9.400	10.200	9.300	9.940	9.288	9,287,655
2022-09-29	9.490	9.600	9.280	9.350	8.737	4,350,577
2022-09-28	9.780	9.830	9.360	9.420	8.802	5,038,710
2022-09-27	9.940	10.000	9.620	9.830	9.185	4,621,637
2022-09-26	9.670	10.380	9.510	9.800	9.157	5,251,910
2022-09-23	10.400	10.410	9.820	9.840	9.195	7,875,673
2022-09-22	10.040	10.380	10.000	10.360	9.681	6,239,555
2022-09-21	10.210	10.220	9.950	10.130	9.466	4,568,975
2022-09-20	10.180	10.290	10.100	10.290	9.615	6,510,815
2022-09-19	10.060	10.200	9.800	10.180	9.512	5,908,405
2022-09-16	10.200	10.290	9.930	9.980	9.325	6,485,495
2022-09-15	10.670	10.730	10.180	10.320	9.643	8,990,840
2022-09-14	10.580	10.660	10.360	10.490	9.802	9,261,290
2022-09-13	10.830	11.000	10.640	10.710	10.008	12,114,959
2022-09-09	11.000	11.370	10.700	10.830	10.120	18,491,615
2022-09-08	11.160	11.850	11.030	11.090	10.363	29,465,358
2022-09-07	11.950	12.630	11.600	11.650	10.886	42,534,374
2022-09-06	10.480	11.480	10.440	11.480	10.727	13,965,106
2022-09-05	10.030	10.450	9.940	10.440	9.755	5,756,820
2022-09-02	9.810	10.070	9.780	10.040	9.382	2,253,123
2022-09-01	9.780	9.920	9.750	9.800	9.157	2,066,010
2022-08-31	10.060	10.120	9.740	9.780	9.139	3,939,550
2022-08-30	10.210	10.330	10.020	10.080	9.419	2,248,180
2022-08-29	10.020	10.320	9.940	10.250	9.578	2,648,170
2022-08-26	10.250	10.350	10.150	10.220	9.550	3,130,875
2022-08-25	10.360	10.380	10.000	10.180	9.512	4,975,557
2022-08-24	10.450	10.770	10.360	10.390	9.709	6,508,473
2022-08-23	10.480	10.540	10.380	10.480	9.793	4,248,750
2022-08-22	10.390	10.600	10.360	10.480	9.793	5,502,095
2022-08-19	10.850	10.850	10.300	10.400	9.718	8,742,245
2022-08-18	10.690	10.850	10.550	10.820	10.110	8,690,597
2022-08-17	10.700	10.780	10.530	10.740	10.036	8,703,446
2022-08-16	10.670	10.860	10.580	10.700	9.998	11,187,190
2022-08-15	10.880	10.940	10.560	10.640	9.942	11,378,700
2022-08-12	11.150	11.200	10.820	10.840	10.129	20,275,898
2022-08-11	11.300	11.980	10.940	11.530	10.774	33,942,660
2022-08-10	9.850	10.890	9.850	10.890	10.176	9,964,900
2022-08-09	9.960	10.040	9.820	9.900	9.251	5,306,267
2022-08-08	9.840	10.060	9.530	10.060	9.400	14,005,964
2022-08-05	10.100	10.680	10.050	10.210	9.540	17,979,805

← NewerPage 17 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.