Guangdong Redwall New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.450	13.580	12.760	12.790	12.628	21,634,562
2025-07-24	13.260	13.750	13.110	13.510	13.338	25,882,504
2025-07-23	13.850	14.510	13.250	13.270	13.101	31,076,263
2025-07-22	14.160	14.520	13.580	13.970	13.793	53,894,442
2025-07-21	13.110	13.480	12.740	13.480	13.309	34,065,740
2025-07-18	12.210	12.370	12.070	12.250	12.094	10,906,800
2025-07-17	12.280	12.560	12.180	12.360	12.203	8,300,100
2025-07-16	12.170	12.280	12.100	12.230	12.075	5,850,888
2025-07-15	12.530	12.550	12.020	12.110	11.956	13,197,270
2025-07-14	12.590	12.720	12.460	12.680	12.519	7,555,184
2025-07-11	12.540	12.610	12.370	12.590	12.430	9,599,214
2025-07-10	12.850	12.870	12.520	12.560	12.400	13,156,836
2025-07-09	12.970	13.220	12.850	12.920	12.756	12,153,119
2025-07-08	13.100	13.100	12.920	12.970	12.805	13,105,016
2025-07-07	13.150	13.370	12.810	13.180	13.013	12,109,173
2025-07-04	13.300	13.520	13.130	13.150	12.983	15,139,435
2025-07-03	14.020	14.020	13.500	13.520	13.348	30,122,421
2025-07-02	13.510	14.980	13.200	14.410	14.227	51,645,351
2025-07-01	13.150	14.000	12.860	13.920	13.743	47,452,965
2025-06-30	12.590	13.200	12.510	13.060	12.894	22,574,684
2025-06-27	12.720	12.830	12.430	12.460	12.302	13,592,127
2025-06-26	12.700	13.280	12.490	12.720	12.558	21,290,508
2025-06-25	12.650	12.800	12.410	12.630	12.470	11,488,888
2025-06-24	12.880	12.900	12.530	12.670	12.509	13,222,657
2025-06-23	11.820	12.880	11.820	12.640	12.479	19,019,734
2025-06-20	12.150	12.210	11.810	12.000	11.848	10,728,213
2025-06-19	12.680	12.760	12.100	12.170	12.015	13,400,256
2025-06-18	13.360	13.650	12.850	13.010	12.549	12,754,210
2025-06-17	13.400	13.580	13.000	13.170	12.703	19,312,648
2025-06-16	12.630	13.630	12.540	13.250	12.780	21,477,000
2025-06-13	13.040	13.040	12.550	12.730	12.278	15,215,879
2025-06-12	13.330	13.340	13.020	13.060	12.597	17,867,531
2025-06-11	13.030	13.990	12.810	13.580	13.098	27,807,362
2025-06-10	13.420	13.760	13.010	13.140	12.674	24,782,348
2025-06-09	13.210	13.400	13.000	13.370	12.896	20,862,722
2025-06-06	13.200	13.470	13.030	13.040	12.577	17,616,664
2025-06-05	13.580	13.740	13.000	13.030	12.568	26,085,766
2025-06-04	13.200	14.000	12.900	13.740	13.253	33,492,870
2025-06-03	12.760	13.170	12.610	13.070	12.606	18,850,929
2025-05-30	13.700	13.710	12.680	12.780	12.327	26,332,158
2025-05-29	13.680	14.420	13.400	13.700	13.214	31,373,860
2025-05-28	14.890	15.690	14.150	14.330	13.822	39,090,353
2025-05-27	14.180	15.700	13.710	15.300	14.757	50,148,085
2025-05-26	13.990	14.740	13.560	14.360	13.851	29,524,109
2025-05-23	14.660	14.730	14.180	14.260	13.754	27,530,480
2025-05-22	15.200	15.540	14.440	14.440	13.928	38,065,909
2025-05-21	14.970	16.420	14.040	16.040	15.471	53,501,540
2025-05-20	16.960	16.970	15.390	15.390	14.844	44,756,490
2025-05-19	16.990	18.270	16.550	17.100	16.493	63,055,416
2025-05-16	15.730	18.390	15.700	18.390	17.738	68,573,587
2025-05-15	17.300	18.070	16.450	16.720	16.127	67,367,450
2025-05-14	17.500	18.340	16.900	17.310	16.696	74,018,478
2025-05-13	15.150	16.670	14.860	16.670	16.079	46,584,770
2025-05-12	13.860	15.150	13.700	15.150	14.613	50,499,856
2025-05-09	12.520	13.770	12.120	13.770	13.282	52,361,868
2025-05-08	11.850	12.980	11.420	12.520	12.076	59,515,380
2025-05-07	10.720	11.910	10.550	11.910	11.488	52,682,800
2025-05-06	11.050	11.500	10.810	10.830	10.446	44,128,382
2025-04-30	12.380	12.730	11.710	11.710	11.295	63,142,983
2025-04-29	12.020	13.010	12.020	13.010	12.549	54,142,792

← NewerPage 6 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.