Guangdong Redwall New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.810 | 7.360 | 6.810 | 7.330 | 7.330 | 13,399,256 |
| 2026-07-22 | 6.880 | 7.060 | 6.810 | 6.870 | 6.870 | 5,801,464 |
| 2026-07-21 | 7.090 | 7.150 | 6.550 | 6.960 | 6.960 | 11,058,534 |
| 2026-07-20 | 7.390 | 7.600 | 7.080 | 7.160 | 7.160 | 10,344,932 |
| 2026-07-17 | 7.630 | 7.780 | 7.300 | 7.390 | 7.390 | 6,769,818 |
| 2026-07-16 | 7.520 | 7.730 | 7.430 | 7.630 | 7.630 | 5,085,957 |
| 2026-07-15 | 7.470 | 7.670 | 7.400 | 7.570 | 7.570 | 4,884,902 |
| 2026-07-14 | 7.300 | 7.500 | 7.170 | 7.500 | 7.500 | 5,621,178 |
| 2026-07-13 | 7.600 | 7.680 | 7.280 | 7.300 | 7.300 | 5,921,458 |
| 2026-07-10 | 7.300 | 7.730 | 7.200 | 7.600 | 7.600 | 9,449,463 |
| 2026-07-09 | 7.310 | 7.470 | 7.120 | 7.320 | 7.320 | 6,182,461 |
| 2026-07-08 | 7.460 | 7.540 | 7.250 | 7.340 | 7.340 | 5,524,144 |
| 2026-07-07 | 7.800 | 7.860 | 7.400 | 7.470 | 7.470 | 6,124,781 |
| 2026-07-06 | 7.800 | 8.030 | 7.730 | 7.750 | 7.750 | 5,566,994 |
| 2026-07-03 | 7.810 | 7.870 | 7.610 | 7.800 | 7.800 | 7,633,947 |
| 2026-07-02 | 7.650 | 7.960 | 7.610 | 7.690 | 7.690 | 8,233,145 |
| 2026-07-01 | 7.430 | 7.830 | 7.390 | 7.690 | 7.690 | 10,066,106 |
| 2026-06-30 | 7.530 | 7.650 | 7.310 | 7.440 | 7.440 | 6,320,502 |
| 2026-06-29 | 7.600 | 7.700 | 7.350 | 7.560 | 7.560 | 7,681,051 |
| 2026-06-26 | 7.730 | 7.800 | 7.550 | 7.660 | 7.660 | 7,110,691 |
| 2026-06-25 | 8.090 | 8.120 | 7.810 | 7.870 | 7.770 | 7,544,640 |
| 2026-06-24 | 8.520 | 8.520 | 8.060 | 8.120 | 8.017 | 9,463,853 |
| 2026-06-23 | 8.220 | 8.680 | 8.220 | 8.470 | 8.362 | 11,726,627 |
| 2026-06-22 | 8.000 | 8.320 | 7.820 | 8.300 | 8.195 | 11,689,595 |
| 2026-06-18 | 8.150 | 8.230 | 7.910 | 8.080 | 7.977 | 9,723,211 |
| 2026-06-17 | 8.450 | 8.490 | 8.150 | 8.200 | 8.096 | 12,324,849 |
| 2026-06-16 | 8.560 | 8.710 | 8.340 | 8.540 | 8.432 | 14,072,410 |
| 2026-06-15 | 8.400 | 8.810 | 8.350 | 8.560 | 8.451 | 22,487,871 |
| 2026-06-12 | 8.550 | 8.740 | 8.220 | 8.370 | 8.264 | 27,717,159 |
| 2026-06-11 | 9.040 | 9.460 | 8.360 | 9.010 | 8.896 | 30,942,471 |
| 2026-06-10 | 8.600 | 9.230 | 8.500 | 8.980 | 8.866 | 24,187,637 |
| 2026-06-09 | 8.560 | 8.720 | 8.400 | 8.600 | 8.491 | 7,069,172 |
| 2026-06-08 | 8.660 | 8.980 | 8.410 | 8.550 | 8.441 | 8,722,170 |
| 2026-06-05 | 8.620 | 8.940 | 8.500 | 8.830 | 8.718 | 8,319,997 |
| 2026-06-04 | 8.750 | 8.890 | 8.550 | 8.620 | 8.511 | 6,573,914 |
| 2026-06-03 | 8.920 | 9.090 | 8.740 | 8.830 | 8.718 | 7,485,784 |
| 2026-06-02 | 9.180 | 9.280 | 8.830 | 8.920 | 8.807 | 7,074,702 |
| 2026-06-01 | 8.820 | 9.320 | 8.550 | 9.190 | 9.073 | 9,859,032 |
| 2026-05-29 | 9.160 | 9.210 | 8.820 | 8.860 | 8.747 | 7,868,602 |
| 2026-05-28 | 9.100 | 9.250 | 8.930 | 9.160 | 9.044 | 7,160,899 |
| 2026-05-27 | 9.370 | 9.420 | 9.020 | 9.130 | 9.014 | 9,252,680 |
| 2026-05-26 | 9.500 | 9.660 | 9.240 | 9.380 | 9.261 | 10,870,296 |
| 2026-05-25 | 9.900 | 9.950 | 9.450 | 9.550 | 9.429 | 12,686,804 |
| 2026-05-22 | 9.480 | 9.950 | 9.380 | 9.890 | 9.764 | 21,677,371 |
| 2026-05-21 | 10.580 | 10.610 | 9.340 | 9.340 | 9.221 | 30,744,434 |
| 2026-05-20 | 10.950 | 10.980 | 10.250 | 10.380 | 10.248 | 20,424,561 |
| 2026-05-19 | 11.210 | 11.340 | 10.730 | 10.880 | 10.742 | 21,010,727 |
| 2026-05-18 | 11.350 | 11.530 | 10.910 | 11.070 | 10.929 | 29,142,920 |
| 2026-05-15 | 11.360 | 11.990 | 11.100 | 11.400 | 11.255 | 54,444,695 |
| 2026-05-14 | 10.530 | 11.460 | 10.380 | 11.460 | 11.314 | 25,793,889 |
| 2026-05-13 | 10.520 | 10.550 | 10.370 | 10.420 | 10.288 | 6,373,699 |
| 2026-05-12 | 10.710 | 10.800 | 10.460 | 10.500 | 10.367 | 7,511,694 |
| 2026-05-11 | 10.900 | 10.900 | 10.600 | 10.720 | 10.584 | 7,531,963 |
| 2026-05-08 | 10.660 | 10.820 | 10.620 | 10.810 | 10.673 | 6,683,146 |
| 2026-05-07 | 10.690 | 10.780 | 10.600 | 10.670 | 10.534 | 7,544,161 |
| 2026-05-06 | 10.690 | 10.800 | 10.580 | 10.690 | 10.554 | 7,109,658 |
| 2026-04-30 | 10.610 | 10.710 | 10.500 | 10.660 | 10.525 | 6,520,104 |
| 2026-04-29 | 10.450 | 10.680 | 10.360 | 10.600 | 10.465 | 7,852,960 |
| 2026-04-28 | 10.450 | 10.590 | 10.350 | 10.490 | 10.357 | 10,151,188 |
| 2026-04-27 | 10.200 | 10.490 | 9.980 | 10.430 | 10.298 | 12,220,976 |
← NewerPage 2 of 2 · 120 trading days
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.