Guangdong Redwall New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.910	12.030	11.750	11.890	11.739	5,529,816
2025-10-24	11.860	11.920	11.750	11.860	11.709	4,333,210
2025-10-23	11.830	11.870	11.640	11.860	11.709	3,415,460
2025-10-22	11.770	11.870	11.670	11.790	11.640	3,732,350
2025-10-21	11.630	11.790	11.490	11.790	11.640	4,183,930
2025-10-20	11.540	11.620	11.410	11.610	11.463	3,810,475
2025-10-17	11.390	11.550	11.340	11.340	11.196	4,345,618
2025-10-16	11.600	11.600	11.330	11.390	11.245	4,218,940
2025-10-15	11.520	11.650	11.470	11.570	11.423	3,537,455
2025-10-14	11.670	11.880	11.480	11.520	11.374	4,256,900
2025-10-13	11.200	11.710	11.010	11.670	11.522	6,248,215
2025-10-10	11.620	11.820	11.500	11.630	11.482	4,265,039
2025-10-09	11.440	11.630	11.390	11.620	11.472	4,541,613
2025-09-30	11.340	11.520	11.340	11.460	11.314	4,092,041
2025-09-29	11.250	11.480	11.040	11.370	11.226	5,705,637
2025-09-26	11.300	11.500	11.150	11.250	11.107	5,109,627
2025-09-25	11.460	11.540	11.260	11.270	11.127	4,933,330
2025-09-24	11.280	11.530	11.200	11.480	11.334	7,102,855
2025-09-23	11.620	11.650	10.960	11.250	11.107	10,031,066
2025-09-22	12.020	12.040	11.560	11.610	11.463	10,023,917
2025-09-19	12.380	12.380	12.030	12.040	11.887	10,314,500
2025-09-18	13.030	13.070	12.250	12.460	12.302	16,971,596
2025-09-17	12.910	13.100	12.800	12.970	12.805	16,791,310
2025-09-16	12.840	13.050	12.730	12.820	12.657	15,713,758
2025-09-15	12.940	13.040	12.630	12.840	12.677	25,638,238
2025-09-12	12.120	13.300	12.120	13.190	13.022	44,392,463
2025-09-11	12.060	12.140	11.910	12.090	11.936	4,161,871
2025-09-10	12.180	12.180	12.010	12.060	11.907	3,462,737
2025-09-09	12.020	12.200	11.980	12.120	11.966	4,737,190
2025-09-08	11.900	12.080	11.850	12.080	11.927	4,029,317
2025-09-05	11.960	11.990	11.670	11.940	11.788	4,442,229
2025-09-04	11.790	12.150	11.610	11.920	11.769	6,200,765
2025-09-03	12.090	12.130	11.800	11.800	11.650	5,138,272
2025-09-02	12.210	12.220	12.040	12.090	11.936	5,443,640
2025-09-01	12.130	12.250	12.070	12.200	12.045	5,216,595
2025-08-29	12.300	12.350	12.100	12.130	11.976	7,235,759
2025-08-28	12.080	12.580	12.080	12.360	12.203	10,543,774
2025-08-27	12.400	12.430	12.090	12.100	11.946	9,286,007
2025-08-26	12.380	12.500	12.300	12.440	12.282	6,710,392
2025-08-25	12.500	12.530	12.350	12.380	12.223	8,767,785
2025-08-22	12.720	12.720	12.420	12.500	12.341	13,081,251
2025-08-21	12.560	13.130	12.400	12.870	12.707	21,049,389
2025-08-20	12.210	12.590	12.150	12.510	12.351	12,790,879
2025-08-19	12.210	12.250	12.110	12.250	12.094	6,828,691
2025-08-18	12.170	12.260	12.100	12.200	12.045	5,832,229
2025-08-15	12.070	12.160	12.030	12.130	11.976	5,614,602
2025-08-14	12.230	12.300	12.050	12.070	11.917	7,315,347
2025-08-13	12.380	12.380	12.220	12.250	12.094	7,363,100
2025-08-12	12.440	12.460	12.300	12.390	12.233	5,561,313
2025-08-11	12.450	12.530	12.350	12.430	12.272	6,427,276
2025-08-08	12.300	12.410	12.230	12.410	12.252	6,074,459
2025-08-07	12.400	12.490	12.350	12.360	12.203	6,751,453
2025-08-06	12.550	12.580	12.350	12.490	12.331	9,107,276
2025-08-05	12.450	12.890	12.420	12.740	12.578	12,658,618
2025-08-04	12.260	12.450	12.120	12.450	12.292	5,713,582
2025-08-01	12.230	12.420	12.180	12.350	12.193	7,629,135
2025-07-31	12.460	12.460	12.140	12.180	12.025	9,028,561
2025-07-30	12.530	12.650	12.350	12.460	12.302	9,229,155
2025-07-29	12.600	12.620	12.330	12.530	12.371	10,365,310
2025-07-28	12.880	12.880	12.450	12.680	12.519	11,112,270

← NewerPage 5 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.