Guangdong Redwall New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	10.380	10.430	10.250	10.340	9.559	1,058,548
2022-02-09	10.330	10.440	10.280	10.390	9.605	1,354,180
2022-02-08	10.110	10.350	10.100	10.320	9.540	1,216,535
2022-02-07	10.000	10.180	9.910	10.110	9.346	999,895
2022-01-28	9.670	10.010	9.670	9.900	9.152	1,266,860
2022-01-27	9.930	9.950	9.660	9.660	8.930	1,807,479
2022-01-26	9.700	10.020	9.680	9.930	9.180	1,715,000
2022-01-25	10.230	10.300	9.700	9.720	8.986	2,189,140
2022-01-24	10.450	10.450	10.150	10.230	9.457	927,750
2022-01-21	10.320	10.490	10.210	10.430	9.642	1,359,390
2022-01-20	10.800	10.830	10.300	10.330	9.550	2,224,195
2022-01-19	10.610	10.820	10.560	10.790	9.975	1,637,050
2022-01-18	10.880	10.900	10.610	10.620	9.818	1,517,800
2022-01-17	10.710	10.880	10.600	10.870	10.049	1,749,390
2022-01-14	10.820	10.980	10.680	10.710	9.901	2,113,814
2022-01-13	11.140	11.150	10.900	10.920	10.095	2,293,024
2022-01-12	11.000	11.200	10.960	11.090	10.252	2,145,140
2022-01-11	10.920	11.070	10.870	10.950	10.123	2,287,590
2022-01-10	10.970	11.100	10.840	10.940	10.113	2,958,005
2022-01-07	11.130	11.490	10.910	10.930	10.104	6,537,994
2022-01-06	10.630	11.260	10.560	11.110	10.271	5,454,455
2022-01-05	10.640	10.760	10.540	10.670	9.864	2,259,963
2022-01-04	10.450	10.750	10.420	10.690	9.882	2,559,282
2021-12-31	10.300	10.490	10.300	10.440	9.651	1,390,096
2021-12-30	10.310	10.390	10.260	10.320	9.540	1,479,635
2021-12-29	10.270	10.440	10.180	10.310	9.531	1,424,199
2021-12-28	10.100	10.280	10.100	10.270	9.494	1,052,410
2021-12-27	10.010	10.230	9.910	10.090	9.328	1,286,310
2021-12-24	10.230	10.250	10.000	10.020	9.263	1,711,680
2021-12-23	10.320	10.350	10.230	10.230	9.457	1,611,190
2021-12-22	10.390	10.470	10.310	10.430	9.642	1,644,690
2021-12-21	10.130	10.390	10.130	10.390	9.605	1,665,810
2021-12-20	10.230	10.430	10.060	10.200	9.429	2,683,270
2021-12-17	10.210	10.220	10.110	10.140	9.374	1,202,365
2021-12-16	10.150	10.220	10.090	10.200	9.429	1,350,570
2021-12-15	10.100	10.160	10.080	10.140	9.374	1,458,060
2021-12-14	10.060	10.130	9.970	10.100	9.337	1,488,635
2021-12-13	10.120	10.150	10.000	10.020	9.263	1,354,393
2021-12-10	10.000	10.140	9.920	10.120	9.355	1,219,780
2021-12-09	10.000	10.050	9.920	10.010	9.254	1,095,015
2021-12-08	9.970	10.030	9.870	9.990	9.235	1,048,700
2021-12-07	10.010	10.080	9.850	9.910	9.161	1,489,720
2021-12-06	10.160	10.240	9.940	9.970	9.217	1,554,830
2021-12-03	10.170	10.230	10.140	10.170	9.402	893,410
2021-12-02	10.260	10.270	10.110	10.190	9.420	1,183,805
2021-12-01	9.980	10.240	9.980	10.240	9.466	1,991,255
2021-11-30	9.890	10.110	9.840	10.050	9.291	2,247,819
2021-11-29	9.860	9.970	9.840	9.870	9.124	1,340,245
2021-11-26	10.020	10.040	9.930	10.010	9.254	920,290
2021-11-25	9.960	10.070	9.890	10.030	9.272	1,212,705
2021-11-24	9.920	9.980	9.820	9.980	9.226	1,279,535
2021-11-23	10.000	10.040	9.910	9.940	9.189	1,190,160
2021-11-22	9.970	10.090	9.830	9.970	9.217	1,658,060
2021-11-19	9.730	9.990	9.720	9.980	9.226	1,742,130
2021-11-18	9.820	9.870	9.710	9.730	8.995	1,699,144
2021-11-17	9.740	9.840	9.730	9.800	9.060	709,280
2021-11-16	9.850	9.900	9.720	9.730	8.995	1,090,305
2021-11-15	9.700	9.900	9.650	9.850	9.106	1,799,655
2021-11-12	9.750	9.760	9.630	9.700	8.967	820,120
2021-11-11	9.670	9.780	9.630	9.760	9.023	1,009,845

← NewerPage 20 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.