Guangdong Redwall New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 9.670 | 9.700 | 9.550 | 9.690 | 8.958 | 773,600 |
| 2021-11-09 | 9.510 | 9.690 | 9.450 | 9.670 | 8.939 | 1,126,495 |
| 2021-11-08 | 9.360 | 9.550 | 9.310 | 9.500 | 8.782 | 908,429 |
| 2021-11-05 | 9.360 | 9.420 | 9.310 | 9.330 | 8.625 | 886,655 |
| 2021-11-04 | 9.300 | 9.350 | 9.250 | 9.330 | 8.625 | 850,260 |
| 2021-11-03 | 9.250 | 9.320 | 9.200 | 9.260 | 8.560 | 678,950 |
| 2021-11-02 | 9.570 | 9.640 | 9.130 | 9.210 | 8.514 | 2,551,630 |
| 2021-11-01 | 9.490 | 9.600 | 9.340 | 9.560 | 8.838 | 990,076 |
| 2021-10-29 | 9.380 | 9.620 | 9.360 | 9.480 | 8.764 | 982,820 |
| 2021-10-28 | 9.450 | 9.540 | 9.320 | 9.420 | 8.708 | 1,243,306 |
| 2021-10-27 | 9.720 | 9.720 | 9.450 | 9.450 | 8.736 | 2,188,070 |
| 2021-10-26 | 9.950 | 9.950 | 9.820 | 9.880 | 9.134 | 949,440 |
← NewerPage 21 of 21 · 1,212 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.