Guangdong Redwall New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	12.920	13.310	12.730	13.310	13.141	27,529,065
2026-01-20	11.000	12.100	10.920	12.100	11.946	15,001,681
2026-01-19	10.650	11.000	10.650	11.000	10.860	5,717,760
2026-01-16	10.810	10.850	10.650	10.700	10.564	4,368,100
2026-01-15	10.830	10.880	10.730	10.810	10.673	3,489,310
2026-01-14	10.820	10.950	10.610	10.830	10.692	5,991,835
2026-01-13	10.900	11.000	10.800	10.860	10.722	4,594,687
2026-01-12	10.880	10.950	10.790	10.860	10.722	4,287,875
2026-01-09	10.790	10.850	10.660	10.810	10.673	3,905,680
2026-01-08	10.570	10.820	10.540	10.770	10.633	3,731,800
2026-01-07	10.740	10.760	10.560	10.560	10.426	3,395,111
2026-01-06	10.800	10.910	10.700	10.740	10.604	4,958,172
2026-01-05	10.660	10.900	10.580	10.740	10.604	4,195,438
2025-12-31	10.690	10.800	10.460	10.690	10.554	4,413,416
2025-12-30	10.710	10.900	10.650	10.680	10.544	3,763,700
2025-12-29	10.720	10.790	10.600	10.780	10.643	2,741,262
2025-12-26	10.820	10.900	10.700	10.730	10.594	3,204,255
2025-12-25	10.830	10.830	10.660	10.820	10.683	2,912,945
2025-12-24	10.660	10.770	10.510	10.750	10.613	3,156,226
2025-12-23	10.670	10.690	10.460	10.620	10.485	2,760,160
2025-12-22	10.780	10.850	10.640	10.660	10.525	3,334,405
2025-12-19	10.450	10.740	10.410	10.710	10.574	4,205,940
2025-12-18	10.220	10.580	10.120	10.450	10.317	5,111,655
2025-12-17	10.200	10.270	10.010	10.210	10.080	3,748,802
2025-12-16	10.480	10.480	10.170	10.200	10.070	4,779,900
2025-12-15	10.450	10.540	10.150	10.480	10.347	4,932,768
2025-12-12	10.500	10.750	10.360	10.360	10.228	5,594,241
2025-12-11	10.940	10.960	10.470	10.510	10.377	5,235,060
2025-12-10	11.160	11.190	10.860	10.910	10.771	3,585,395
2025-12-09	11.280	11.290	11.130	11.150	11.008	3,057,745
2025-12-08	11.320	11.440	11.160	11.270	11.127	3,756,004
2025-12-05	11.120	11.390	11.030	11.320	11.176	4,870,893
2025-12-04	11.430	11.470	11.070	11.120	10.979	5,143,065
2025-12-03	11.500	11.620	11.250	11.420	11.275	6,199,446
2025-12-02	11.420	11.540	11.300	11.510	11.364	3,453,755
2025-12-01	11.390	11.650	11.320	11.440	11.295	4,886,936
2025-11-28	11.190	11.400	11.060	11.400	11.255	3,339,070
2025-11-27	11.080	11.270	10.920	11.200	11.058	3,679,205
2025-11-26	11.290	11.410	10.960	10.990	10.850	3,567,510
2025-11-25	11.190	11.390	11.020	11.280	11.137	4,516,625
2025-11-24	10.800	11.190	10.720	11.090	10.949	7,462,661
2025-11-21	11.330	11.400	10.580	10.660	10.525	7,459,480
2025-11-20	11.600	11.690	11.330	11.390	11.245	3,902,175
2025-11-19	11.770	11.920	11.410	11.520	11.374	4,829,700
2025-11-18	12.000	12.020	11.690	11.750	11.601	4,600,058
2025-11-17	12.060	12.160	11.850	12.000	11.848	4,822,604
2025-11-14	11.860	12.100	11.830	12.000	11.848	5,730,473
2025-11-13	11.760	12.090	11.670	11.920	11.769	5,723,003
2025-11-12	11.860	11.880	11.630	11.720	11.571	2,729,400
2025-11-11	11.790	11.890	11.740	11.860	11.709	3,437,545
2025-11-10	11.820	11.900	11.670	11.790	11.640	4,249,973
2025-11-07	11.610	11.830	11.550	11.740	11.591	4,806,962
2025-11-06	11.650	11.650	11.410	11.610	11.463	3,299,290
2025-11-05	11.510	11.660	11.440	11.650	11.502	3,484,210
2025-11-04	11.600	11.650	11.420	11.530	11.384	3,047,654
2025-11-03	11.540	11.630	11.390	11.600	11.453	3,761,110
2025-10-31	11.300	11.500	11.300	11.440	11.295	4,290,255
2025-10-30	11.500	11.500	11.260	11.280	11.137	4,453,890
2025-10-29	11.700	11.710	11.370	11.490	11.344	5,165,425
2025-10-28	11.810	11.860	11.700	11.710	11.561	3,737,850

← NewerPage 4 of 21 · 1,219 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.