Guangdong Redwall New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	8.910	9.120	8.810	8.940	8.265	1,694,655
2022-05-11	9.010	9.430	8.870	8.880	8.209	3,163,935
2022-05-10	8.780	8.980	8.680	8.930	8.255	1,531,590
2022-05-09	8.600	8.860	8.510	8.810	8.144	1,642,251
2022-05-06	8.650	8.730	8.520	8.600	7.950	2,048,100
2022-05-05	8.830	9.000	8.750	8.870	8.200	1,907,600
2022-04-29	8.550	9.040	8.550	8.970	8.292	2,476,381
2022-04-28	9.200	9.200	8.730	8.900	8.228	2,103,785
2022-04-27	8.810	9.360	8.460	9.340	8.634	3,228,205
2022-04-26	9.240	9.540	8.730	8.810	8.144	2,608,870
2022-04-25	9.990	9.990	9.220	9.240	8.542	3,319,734
2022-04-22	10.030	10.250	9.820	10.050	9.291	1,865,830
2022-04-21	10.630	10.630	10.000	10.030	9.272	2,682,135
2022-04-20	10.720	11.010	10.510	10.560	9.762	3,540,214
2022-04-19	10.220	10.690	10.150	10.660	9.855	3,510,199
2022-04-18	10.000	10.240	9.880	10.200	9.429	2,078,590
2022-04-15	10.510	10.510	10.030	10.080	9.318	3,000,510
2022-04-14	10.270	10.550	10.270	10.420	9.633	2,857,860
2022-04-13	10.690	10.740	10.240	10.270	9.494	3,807,745
2022-04-12	10.980	11.040	10.540	10.800	9.984	3,661,050
2022-04-11	10.770	11.600	10.660	10.910	10.086	6,031,595
2022-04-08	11.130	11.150	10.450	10.660	9.855	10,089,150
2022-04-07	11.810	11.810	11.430	11.440	10.576	3,960,460
2022-04-06	11.520	11.920	11.400	11.900	11.001	4,707,205
2022-04-01	11.920	11.970	11.580	11.690	10.807	5,469,645
2022-03-31	11.630	12.060	11.350	12.030	11.121	8,780,575
2022-03-30	11.500	11.830	11.330	11.770	10.881	6,201,150
2022-03-29	11.880	11.900	11.320	11.430	10.566	6,681,415
2022-03-28	11.610	12.070	11.460	11.900	11.001	7,320,631
2022-03-25	11.580	12.130	11.450	11.700	10.816	8,173,128
2022-03-24	11.580	11.740	11.330	11.480	10.613	6,506,285
2022-03-23	11.670	11.790	11.430	11.480	10.613	5,306,469
2022-03-22	11.620	11.830	11.400	11.670	10.788	7,067,901
2022-03-21	11.500	11.770	11.320	11.710	10.825	9,969,549
2022-03-18	11.410	11.800	11.230	11.610	10.733	13,680,619
2022-03-17	10.130	11.070	10.130	11.070	10.234	3,598,876
2022-03-16	9.980	10.170	9.530	10.060	9.300	3,945,750
2022-03-15	10.730	10.740	9.910	9.920	9.170	5,172,580
2022-03-14	11.130	11.200	10.740	10.740	9.929	3,672,895
2022-03-11	11.130	11.280	10.940	11.220	10.372	5,037,315
2022-03-10	10.770	11.320	10.680	11.220	10.372	7,596,925
2022-03-09	10.650	10.900	10.110	10.570	9.771	3,656,755
2022-03-08	10.950	11.200	10.610	10.720	9.910	3,409,773
2022-03-07	10.620	11.380	10.600	10.970	10.141	4,317,645
2022-03-04	10.900	10.970	10.630	10.690	9.882	1,719,380
2022-03-03	10.890	11.190	10.860	10.950	10.123	2,558,050
2022-03-02	10.800	10.940	10.710	10.860	10.039	1,356,325
2022-03-01	10.610	10.840	10.600	10.810	9.993	1,879,513
2022-02-28	10.720	10.720	10.400	10.600	9.799	1,349,990
2022-02-25	10.530	10.780	10.530	10.640	9.836	1,663,590
2022-02-24	10.780	10.830	10.370	10.530	9.734	2,792,730
2022-02-23	10.810	10.880	10.680	10.740	9.929	1,772,427
2022-02-22	10.660	11.020	10.630	10.810	9.993	2,886,287
2022-02-21	10.670	10.870	10.590	10.780	9.966	1,679,912
2022-02-18	10.430	10.680	10.430	10.680	9.873	1,734,445
2022-02-17	10.520	10.690	10.480	10.510	9.716	1,611,500
2022-02-16	10.270	10.540	10.270	10.510	9.716	1,608,065
2022-02-15	10.330	10.350	10.160	10.280	9.503	1,043,985
2022-02-14	10.160	10.390	10.120	10.270	9.494	1,344,215
2022-02-11	10.320	10.370	10.150	10.200	9.429	1,243,620

← NewerPage 19 of 21 · 1,220 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.