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
2021-10-25	10.020	10.080	9.630	9.890	9.143	3,095,176
2021-10-22	10.200	10.330	10.010	10.040	9.281	1,336,980
2021-10-21	10.150	10.340	10.140	10.160	9.392	1,082,490
2021-10-20	10.300	10.300	10.080	10.150	9.383	1,476,830
2021-10-19	10.390	10.410	10.240	10.300	9.522	1,239,050
2021-10-18	10.300	10.410	10.130	10.390	9.605	1,171,190
2021-10-15	10.700	10.700	10.250	10.300	9.522	2,110,300
2021-10-14	10.790	10.790	10.640	10.700	9.892	798,500

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.