Guangdong Redwall New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.230 | 8.350 | 8.160 | 8.270 | 7.977 | 2,994,260 |
| 2025-01-22 | 8.200 | 8.230 | 8.060 | 8.130 | 7.842 | 1,954,105 |
| 2025-01-21 | 8.450 | 8.450 | 8.140 | 8.180 | 7.890 | 2,684,455 |
| 2025-01-20 | 8.120 | 8.350 | 8.060 | 8.340 | 8.044 | 3,109,135 |
| 2025-01-17 | 8.100 | 8.160 | 8.080 | 8.110 | 7.822 | 2,021,707 |
| 2025-01-16 | 8.170 | 8.190 | 7.910 | 8.130 | 7.842 | 2,783,915 |
| 2025-01-15 | 8.050 | 8.180 | 8.010 | 8.100 | 7.813 | 2,763,605 |
| 2025-01-14 | 7.630 | 8.070 | 7.560 | 8.060 | 7.774 | 3,265,402 |
| 2025-01-13 | 7.460 | 7.710 | 7.330 | 7.640 | 7.369 | 1,936,000 |
| 2025-01-10 | 7.850 | 7.920 | 7.580 | 7.600 | 7.330 | 2,148,430 |
| 2025-01-09 | 7.820 | 7.880 | 7.690 | 7.830 | 7.552 | 2,058,820 |
| 2025-01-08 | 7.790 | 7.900 | 7.510 | 7.770 | 7.494 | 3,122,533 |
| 2025-01-07 | 7.520 | 7.760 | 7.480 | 7.760 | 7.485 | 2,726,450 |
| 2025-01-06 | 7.460 | 7.610 | 7.110 | 7.480 | 7.215 | 3,306,078 |
| 2025-01-03 | 7.880 | 7.930 | 7.410 | 7.470 | 7.205 | 3,887,177 |
| 2025-01-02 | 7.900 | 8.220 | 7.800 | 7.900 | 7.620 | 3,754,670 |
| 2024-12-31 | 8.130 | 8.200 | 7.890 | 7.930 | 7.649 | 2,688,920 |
| 2024-12-30 | 8.230 | 8.250 | 7.900 | 8.110 | 7.822 | 3,022,270 |
| 2024-12-27 | 8.010 | 8.260 | 7.960 | 8.220 | 7.928 | 2,787,538 |
| 2024-12-26 | 7.910 | 8.110 | 7.910 | 8.000 | 7.716 | 2,595,335 |
| 2024-12-25 | 8.220 | 8.230 | 7.790 | 7.950 | 7.668 | 3,765,080 |
| 2024-12-24 | 8.290 | 8.370 | 8.120 | 8.230 | 7.938 | 3,834,520 |
| 2024-12-23 | 8.760 | 8.850 | 8.130 | 8.210 | 7.919 | 6,984,841 |
| 2024-12-20 | 8.630 | 8.960 | 8.600 | 8.890 | 8.575 | 3,388,755 |
| 2024-12-19 | 8.690 | 8.750 | 8.450 | 8.620 | 8.314 | 3,016,185 |
| 2024-12-18 | 8.850 | 8.980 | 8.560 | 8.690 | 8.382 | 3,688,000 |
| 2024-12-17 | 9.500 | 9.500 | 8.730 | 8.820 | 8.507 | 5,925,520 |
| 2024-12-16 | 9.240 | 9.470 | 9.220 | 9.420 | 9.086 | 5,063,000 |
| 2024-12-13 | 9.330 | 9.490 | 9.200 | 9.230 | 8.903 | 4,161,510 |
| 2024-12-12 | 9.170 | 9.340 | 9.110 | 9.330 | 8.999 | 4,970,343 |
| 2024-12-11 | 9.070 | 9.160 | 9.020 | 9.160 | 8.835 | 3,275,965 |
| 2024-12-10 | 9.470 | 9.500 | 9.030 | 9.050 | 8.729 | 7,114,270 |
| 2024-12-09 | 9.100 | 9.440 | 9.010 | 9.300 | 8.970 | 7,804,420 |
| 2024-12-06 | 8.950 | 9.110 | 8.910 | 9.100 | 8.777 | 3,767,315 |
| 2024-12-05 | 8.780 | 8.970 | 8.760 | 8.950 | 8.633 | 3,483,415 |
| 2024-12-04 | 8.890 | 8.980 | 8.730 | 8.800 | 8.488 | 3,457,730 |
| 2024-12-03 | 8.880 | 8.950 | 8.830 | 8.900 | 8.584 | 3,236,920 |
| 2024-12-02 | 8.870 | 8.960 | 8.820 | 8.890 | 8.575 | 4,570,690 |
| 2024-11-29 | 8.810 | 8.880 | 8.680 | 8.880 | 8.565 | 3,623,484 |
| 2024-11-28 | 8.640 | 8.810 | 8.610 | 8.760 | 8.449 | 3,155,020 |
| 2024-11-27 | 8.600 | 8.650 | 8.340 | 8.640 | 8.334 | 2,367,555 |
| 2024-11-26 | 8.590 | 8.690 | 8.530 | 8.600 | 8.295 | 2,172,225 |
| 2024-11-25 | 8.330 | 8.610 | 8.330 | 8.610 | 8.305 | 2,718,795 |
| 2024-11-22 | 8.650 | 8.730 | 8.360 | 8.390 | 8.092 | 3,211,040 |
| 2024-11-21 | 8.580 | 8.680 | 8.520 | 8.650 | 8.343 | 3,031,460 |
| 2024-11-20 | 8.330 | 8.630 | 8.220 | 8.580 | 8.276 | 4,380,595 |
| 2024-11-19 | 8.200 | 8.320 | 8.040 | 8.320 | 8.025 | 3,655,275 |
| 2024-11-18 | 8.310 | 8.500 | 8.160 | 8.200 | 7.909 | 3,509,715 |
| 2024-11-15 | 8.470 | 8.560 | 8.320 | 8.320 | 8.025 | 2,219,470 |
| 2024-11-14 | 8.640 | 8.690 | 8.430 | 8.480 | 8.179 | 2,458,950 |
| 2024-11-13 | 8.620 | 8.840 | 8.470 | 8.630 | 8.324 | 3,345,615 |
| 2024-11-12 | 8.640 | 8.830 | 8.600 | 8.710 | 8.401 | 5,571,898 |
| 2024-11-11 | 8.610 | 8.640 | 8.450 | 8.640 | 8.334 | 4,313,705 |
| 2024-11-08 | 8.870 | 8.890 | 8.560 | 8.580 | 8.276 | 9,083,316 |
| 2024-11-07 | 8.340 | 8.950 | 8.210 | 8.950 | 8.633 | 12,100,345 |
| 2024-11-06 | 8.300 | 8.350 | 8.170 | 8.300 | 8.006 | 2,774,320 |
| 2024-11-05 | 8.240 | 8.310 | 8.160 | 8.270 | 7.977 | 2,515,890 |
| 2024-11-04 | 8.000 | 8.210 | 7.920 | 8.160 | 7.871 | 2,290,085 |
| 2024-11-01 | 8.160 | 8.360 | 8.000 | 8.070 | 7.784 | 4,473,904 |
| 2024-10-31 | 8.140 | 8.230 | 8.060 | 8.200 | 7.909 | 2,443,675 |
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.