Guangdong Redwall New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.450	12.790	10.990	11.830	11.410	51,715,037
2025-04-25	11.860	13.000	11.500	12.210	11.777	60,620,261
2025-04-24	10.120	11.900	10.120	11.900	11.478	55,004,732
2025-04-23	10.950	12.390	10.550	10.820	10.436	62,451,340
2025-04-22	9.530	11.590	9.530	11.590	11.179	59,932,480
2025-04-21	9.820	10.540	9.600	10.540	10.166	61,203,587
2025-04-18	9.450	9.580	9.010	9.580	9.240	33,360,688
2025-04-17	7.810	8.710	7.810	8.710	8.401	9,459,479
2025-04-16	8.120	8.150	7.730	7.920	7.639	4,208,100
2025-04-15	7.930	8.310	7.840	8.170	7.880	5,534,589
2025-04-14	7.790	7.980	7.770	7.920	7.639	3,448,450
2025-04-11	7.650	7.800	7.580	7.710	7.437	3,342,450
2025-04-10	7.560	7.780	7.560	7.660	7.388	4,158,760
2025-04-09	7.230	7.560	6.620	7.480	7.215	6,233,060
2025-04-08	7.490	7.600	7.090	7.260	7.003	6,269,870
2025-04-07	7.820	7.850	7.490	7.490	7.224	4,142,300
2025-04-03	8.270	8.380	8.140	8.320	8.025	4,598,980
2025-04-02	8.480	8.560	8.320	8.350	8.054	4,457,000
2025-04-01	8.430	8.650	8.350	8.440	8.141	6,073,673
2025-03-31	8.480	8.580	8.060	8.410	8.112	9,103,989
2025-03-28	9.080	9.080	8.630	8.660	8.353	12,768,670
2025-03-27	8.850	9.300	8.830	9.180	8.854	18,861,380
2025-03-26	8.740	9.110	8.670	8.930	8.613	11,055,128
2025-03-25	8.580	8.950	8.280	8.820	8.507	15,315,427
2025-03-24	9.050	9.300	8.590	8.800	8.488	17,180,223
2025-03-21	8.850	9.420	8.820	8.990	8.671	14,743,638
2025-03-20	8.800	9.200	8.700	8.930	8.613	7,119,237
2025-03-19	8.920	8.920	8.740	8.820	8.507	2,691,835
2025-03-18	8.810	8.950	8.730	8.890	8.575	3,539,360
2025-03-17	8.700	8.800	8.630	8.770	8.459	2,859,720
2025-03-14	8.590	8.710	8.450	8.670	8.363	4,315,545
2025-03-13	8.630	8.680	8.400	8.550	8.247	2,826,510
2025-03-12	8.580	8.650	8.530	8.620	8.314	2,440,790
2025-03-11	8.480	8.580	8.420	8.580	8.276	1,911,835
2025-03-10	8.480	8.600	8.460	8.550	8.247	2,466,195
2025-03-07	8.510	8.590	8.420	8.480	8.179	1,997,547
2025-03-06	8.490	8.570	8.350	8.530	8.227	3,006,410
2025-03-05	8.490	8.540	8.300	8.420	8.121	2,450,725
2025-03-04	8.270	8.480	8.250	8.480	8.179	2,770,410
2025-03-03	8.300	8.500	8.230	8.340	8.044	4,001,785
2025-02-28	8.390	8.470	8.250	8.280	7.986	2,472,947
2025-02-27	8.510	8.550	8.310	8.460	8.160	2,401,490
2025-02-26	8.380	8.530	8.320	8.510	8.208	3,111,465
2025-02-25	8.490	8.490	8.310	8.360	8.063	2,746,655
2025-02-24	8.420	8.550	8.350	8.500	8.199	2,544,960
2025-02-21	8.530	8.590	8.350	8.430	8.131	2,125,870
2025-02-20	8.440	8.560	8.400	8.550	8.247	1,812,725
2025-02-19	8.370	8.480	8.310	8.430	8.131	2,029,260
2025-02-18	8.460	8.570	8.280	8.350	8.054	2,946,260
2025-02-17	8.390	8.570	8.370	8.480	8.179	3,360,930
2025-02-14	8.440	8.530	8.330	8.400	8.102	3,494,305
2025-02-13	8.600	8.740	8.540	8.550	8.247	2,559,080
2025-02-12	8.580	8.720	8.540	8.620	8.314	1,924,050
2025-02-11	8.630	8.630	8.510	8.580	8.276	2,245,900
2025-02-10	8.380	8.600	8.380	8.560	8.256	3,756,140
2025-02-07	8.430	8.510	8.330	8.380	8.083	3,265,640
2025-02-06	8.380	8.480	8.320	8.420	8.121	2,984,270
2025-02-05	8.450	8.610	8.360	8.430	8.131	3,961,690
2025-01-27	8.190	8.510	8.190	8.360	8.063	3,279,420
2025-01-24	8.280	8.350	8.110	8.180	7.890	2,922,680

← NewerPage 7 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.