Guangdong Redwall New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10.230	10.420	10.120	10.330	10.199	9,343,984
2026-04-23	10.350	10.470	10.220	10.250	10.120	7,552,163
2026-04-22	10.380	10.440	10.270	10.340	10.209	5,829,497
2026-04-21	10.560	10.560	10.320	10.390	10.258	7,654,138
2026-04-20	10.530	10.570	10.440	10.530	10.396	6,613,884
2026-04-17	10.600	10.650	10.420	10.500	10.367	7,242,242
2026-04-16	10.550	10.650	10.410	10.640	10.505	6,804,557
2026-04-15	10.740	10.760	10.450	10.520	10.386	7,760,709
2026-04-14	10.910	10.930	10.580	10.720	10.584	8,052,139
2026-04-13	10.830	10.890	10.630	10.840	10.702	8,101,803
2026-04-10	10.790	10.960	10.670	10.810	10.673	10,845,157
2026-04-09	11.260	11.300	10.930	11.000	10.860	11,049,603
2026-04-08	11.340	11.360	11.000	11.340	11.196	10,687,757
2026-04-07	10.520	11.200	10.500	11.190	11.048	13,951,320
2026-04-03	10.950	11.000	10.420	10.510	10.377	9,333,941
2026-04-02	11.190	11.250	10.820	10.930	10.791	7,147,095
2026-04-01	11.370	11.390	11.140	11.250	11.107	7,123,777
2026-03-31	11.350	11.500	11.110	11.130	10.989	8,971,137
2026-03-30	11.280	11.500	11.160	11.390	11.245	8,794,907
2026-03-27	10.900	11.380	10.800	11.350	11.206	11,566,301
2026-03-26	11.330	11.480	10.960	11.050	10.910	9,971,039
2026-03-25	11.160	11.400	10.960	11.330	11.186	11,463,586
2026-03-24	11.120	11.190	10.520	11.160	11.018	15,676,843
2026-03-23	11.000	11.330	10.660	10.700	10.564	17,583,497
2026-03-20	11.960	11.960	11.210	11.240	11.097	21,958,271
2026-03-19	12.820	12.990	11.980	12.080	11.927	23,646,496
2026-03-18	13.180	13.300	12.460	12.700	12.539	31,718,251
2026-03-17	13.400	14.500	13.290	13.540	13.368	36,893,801
2026-03-16	13.990	14.980	13.510	13.740	13.565	39,087,514
2026-03-13	14.890	14.900	14.000	14.040	13.862	46,532,245
2026-03-12	14.520	14.590	13.810	14.300	14.118	42,318,960
2026-03-11	14.400	14.400	13.360	14.020	13.842	43,887,748
2026-03-10	13.390	13.650	13.200	13.410	13.240	16,677,527
2026-03-09	13.510	13.850	13.350	13.500	13.329	25,908,964
2026-03-06	12.420	13.680	12.380	13.680	13.506	14,691,133
2026-03-05	12.790	12.900	12.370	12.440	12.282	8,482,700
2026-03-04	12.500	12.790	12.110	12.620	12.460	10,754,700
2026-03-03	13.440	13.440	12.490	12.550	12.391	17,677,554
2026-03-02	13.610	13.710	13.160	13.300	13.131	13,461,610
2026-02-27	13.620	13.820	13.440	13.780	13.605	15,294,138
2026-02-26	14.080	14.280	13.650	13.700	13.526	17,934,812
2026-02-25	14.130	14.400	13.980	14.080	13.901	26,034,917
2026-02-24	13.010	14.100	13.000	14.100	13.921	17,757,873
2026-02-13	13.090	13.140	12.750	12.820	12.657	12,198,299
2026-02-12	13.150	13.240	12.830	12.830	12.667	15,558,062
2026-02-11	13.600	13.900	13.200	13.230	13.062	17,110,580
2026-02-10	14.300	14.350	13.510	13.550	13.378	20,339,006
2026-02-09	14.080	14.680	13.940	14.260	14.079	26,176,803
2026-02-06	13.920	14.700	13.450	14.000	13.822	27,901,636
2026-02-05	14.400	14.960	13.750	14.030	13.852	33,988,751
2026-02-04	15.000	16.000	14.330	14.620	14.434	46,320,600
2026-02-03	13.500	15.200	13.500	15.000	14.809	45,511,505
2026-02-02	14.540	15.560	13.970	13.970	13.793	48,453,117
2026-01-30	13.760	15.690	13.330	15.330	15.135	59,469,758
2026-01-29	13.070	14.780	13.070	14.260	14.079	51,991,756
2026-01-28	12.830	13.890	12.800	13.440	13.269	37,879,283
2026-01-27	13.380	13.670	12.780	13.280	13.111	41,250,157
2026-01-26	13.130	14.580	13.100	14.200	14.020	52,485,456
2026-01-23	12.600	13.490	12.560	13.250	13.082	45,766,391
2026-01-22	12.490	14.410	12.490	13.080	12.914	60,380,876

← NewerPage 3 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.