Guangdong Redwall New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.740	9.830	9.570	9.710	9.073	1,435,900
2022-08-03	9.780	10.030	9.670	9.710	9.073	2,039,775
2022-08-02	10.090	10.090	9.660	9.790	9.148	3,129,685
2022-08-01	10.090	10.230	9.930	10.050	9.391	2,719,090
2022-07-29	10.210	10.320	9.970	10.010	9.354	4,128,390
2022-07-28	10.090	10.280	10.030	10.230	9.559	3,128,950
2022-07-27	9.800	10.070	9.730	10.030	9.372	2,915,375
2022-07-26	9.620	9.850	9.590	9.800	9.157	1,825,370
2022-07-25	9.670	9.860	9.560	9.750	9.111	2,207,005
2022-07-22	9.550	9.710	9.510	9.650	9.017	1,939,530
2022-07-21	9.460	9.650	9.430	9.570	8.942	2,064,880
2022-07-20	9.480	9.580	9.420	9.500	8.877	1,298,430
2022-07-19	9.330	9.520	9.330	9.520	8.896	1,421,990
2022-07-18	9.010	9.340	9.010	9.330	8.718	1,801,910
2022-07-15	9.370	9.380	9.040	9.060	8.466	1,994,180
2022-07-14	9.250	9.400	9.210	9.380	8.765	1,442,742
2022-07-13	9.150	9.270	9.070	9.270	8.662	1,388,640
2022-07-12	9.250	9.330	9.100	9.120	8.522	1,587,532
2022-07-11	9.350	9.370	9.160	9.290	8.681	1,610,260
2022-07-08	9.350	9.430	9.280	9.400	8.784	1,614,233
2022-07-07	9.310	9.390	9.230	9.290	8.681	1,557,890
2022-07-06	9.620	9.620	9.200	9.320	8.709	3,768,760
2022-07-05	9.750	9.770	9.480	9.620	8.989	1,972,890
2022-07-04	9.810	9.860	9.680	9.750	9.111	2,419,430
2022-07-01	10.010	10.010	9.740	9.850	9.204	3,959,725
2022-06-30	9.900	10.350	9.830	10.000	9.344	4,663,320
2022-06-29	9.820	10.110	9.800	9.820	9.176	2,795,530
2022-06-28	9.700	10.030	9.650	9.900	9.251	3,992,345
2022-06-27	9.530	9.950	9.530	9.700	9.064	3,122,175
2022-06-24	9.420	9.610	9.400	9.530	8.905	1,468,865
2022-06-23	9.280	9.430	9.210	9.400	8.784	1,112,855
2022-06-22	9.410	9.480	9.270	9.270	8.662	1,309,690
2022-06-21	9.600	9.600	9.380	9.480	8.858	1,330,260
2022-06-20	9.430	9.570	9.310	9.550	8.924	1,730,915
2022-06-17	9.330	9.410	9.260	9.350	8.737	1,387,860
2022-06-16	9.400	9.490	9.330	9.370	8.755	1,094,660
2022-06-15	9.450	9.620	9.400	9.400	8.784	2,526,817
2022-06-14	9.280	9.450	9.110	9.440	8.821	2,222,365
2022-06-13	9.340	9.430	9.240	9.350	8.737	1,586,540
2022-06-10	9.170	9.430	9.130	9.400	8.784	1,425,290
2022-06-09	9.390	9.390	9.180	9.220	8.615	1,445,800
2022-06-08	9.380	9.450	9.170	9.390	8.774	2,152,910
2022-06-07	9.520	9.580	9.360	9.380	8.765	1,818,245
2022-06-06	9.480	9.570	9.430	9.500	8.877	1,866,670
2022-06-02	9.330	9.470	9.160	9.440	8.821	1,977,250
2022-06-01	9.430	9.480	9.260	9.370	8.662	1,461,475
2022-05-31	9.380	9.430	9.280	9.430	8.718	1,817,035
2022-05-30	9.270	9.380	9.150	9.380	8.671	1,750,125
2022-05-27	9.160	9.290	9.100	9.290	8.588	1,695,905
2022-05-26	9.080	9.190	8.930	9.160	8.468	1,431,585
2022-05-25	8.800	9.090	8.790	9.080	8.394	1,479,580
2022-05-24	9.510	9.510	8.880	8.890	8.218	3,010,100
2022-05-23	9.360	9.410	9.190	9.360	8.653	3,462,705
2022-05-20	9.310	9.410	9.260	9.320	8.616	2,002,675
2022-05-19	9.120	9.340	9.080	9.310	8.607	1,629,735
2022-05-18	9.150	9.430	9.110	9.250	8.551	2,657,215
2022-05-17	9.550	9.560	9.070	9.260	8.560	3,348,775
2022-05-16	9.070	9.310	9.020	9.250	8.551	2,257,480
2022-05-13	8.930	9.040	8.860	9.030	8.348	1,323,975
2022-05-12	8.910	9.120	8.810	8.940	8.265	1,694,655

← NewerPage 18 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.