Guangdong Redwall New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.020 | 8.210 | 8.000 | 8.090 | 7.803 | 2,859,395 |
| 2024-10-29 | 8.250 | 8.350 | 8.000 | 8.030 | 7.745 | 4,262,250 |
| 2024-10-28 | 7.970 | 8.290 | 7.970 | 8.250 | 7.957 | 4,490,954 |
| 2024-10-25 | 7.920 | 8.030 | 7.900 | 8.000 | 7.716 | 2,275,637 |
| 2024-10-24 | 7.840 | 7.900 | 7.720 | 7.870 | 7.591 | 1,518,700 |
| 2024-10-23 | 7.810 | 7.920 | 7.790 | 7.840 | 7.562 | 2,260,680 |
| 2024-10-22 | 7.740 | 7.870 | 7.700 | 7.830 | 7.552 | 2,591,960 |
| 2024-10-21 | 7.710 | 7.760 | 7.650 | 7.720 | 7.446 | 2,343,135 |
| 2024-10-18 | 7.560 | 7.750 | 7.430 | 7.690 | 7.417 | 2,807,520 |
| 2024-10-17 | 7.660 | 7.750 | 7.540 | 7.610 | 7.340 | 2,183,770 |
| 2024-10-16 | 7.500 | 7.720 | 7.400 | 7.630 | 7.359 | 2,323,457 |
| 2024-10-15 | 7.650 | 7.710 | 7.530 | 7.530 | 7.263 | 2,104,860 |
| 2024-10-14 | 7.510 | 7.690 | 7.510 | 7.660 | 7.388 | 2,746,290 |
| 2024-10-11 | 7.710 | 7.770 | 7.500 | 7.510 | 7.244 | 3,223,892 |
| 2024-10-10 | 7.680 | 7.840 | 7.510 | 7.690 | 7.417 | 3,528,720 |
| 2024-10-09 | 8.200 | 8.200 | 7.610 | 7.680 | 7.408 | 6,283,030 |
| 2024-10-08 | 8.680 | 8.680 | 7.900 | 8.300 | 8.006 | 7,189,619 |
| 2024-09-30 | 7.560 | 7.970 | 7.380 | 7.900 | 7.620 | 5,749,124 |
| 2024-09-27 | 7.200 | 7.370 | 7.070 | 7.340 | 7.080 | 2,953,465 |
| 2024-09-26 | 6.900 | 7.090 | 6.900 | 7.070 | 6.819 | 2,026,800 |
| 2024-09-25 | 6.860 | 6.990 | 6.860 | 6.910 | 6.665 | 2,044,260 |
| 2024-09-24 | 6.640 | 6.840 | 6.640 | 6.830 | 6.588 | 1,979,169 |
| 2024-09-23 | 6.620 | 6.690 | 6.560 | 6.650 | 6.414 | 1,120,370 |
| 2024-09-20 | 6.710 | 6.740 | 6.590 | 6.610 | 6.376 | 1,135,075 |
| 2024-09-19 | 6.470 | 6.730 | 6.470 | 6.710 | 6.472 | 2,250,150 |
| 2024-09-18 | 6.470 | 6.600 | 6.380 | 6.440 | 6.212 | 1,955,570 |
| 2024-09-13 | 6.630 | 6.630 | 6.460 | 6.470 | 6.241 | 1,397,700 |
| 2024-09-12 | 6.630 | 6.700 | 6.590 | 6.600 | 6.366 | 958,800 |
| 2024-09-11 | 6.700 | 6.730 | 6.610 | 6.660 | 6.424 | 1,127,020 |
| 2024-09-10 | 6.620 | 6.750 | 6.540 | 6.700 | 6.462 | 1,435,800 |
| 2024-09-09 | 6.610 | 6.690 | 6.540 | 6.620 | 6.385 | 1,158,757 |
| 2024-09-06 | 6.750 | 6.810 | 6.610 | 6.610 | 6.376 | 1,178,000 |
| 2024-09-05 | 6.680 | 6.790 | 6.680 | 6.740 | 6.501 | 1,025,215 |
| 2024-09-04 | 6.730 | 6.740 | 6.650 | 6.680 | 6.443 | 1,294,510 |
| 2024-09-03 | 6.760 | 6.800 | 6.680 | 6.730 | 6.491 | 1,277,000 |
| 2024-09-02 | 6.810 | 6.850 | 6.730 | 6.740 | 6.501 | 1,474,500 |
| 2024-08-30 | 6.720 | 6.860 | 6.710 | 6.810 | 6.568 | 1,785,100 |
| 2024-08-29 | 6.660 | 6.760 | 6.610 | 6.730 | 6.491 | 1,583,350 |
| 2024-08-28 | 6.570 | 6.770 | 6.560 | 6.680 | 6.443 | 2,069,630 |
| 2024-08-27 | 6.620 | 6.750 | 6.600 | 6.630 | 6.395 | 2,550,715 |
| 2024-08-26 | 6.430 | 6.650 | 6.370 | 6.620 | 6.385 | 2,737,830 |
| 2024-08-23 | 6.500 | 6.540 | 6.330 | 6.430 | 6.202 | 1,724,500 |
| 2024-08-22 | 6.650 | 6.660 | 6.500 | 6.500 | 6.269 | 1,275,300 |
| 2024-08-21 | 6.590 | 6.650 | 6.550 | 6.630 | 6.395 | 1,058,400 |
| 2024-08-20 | 6.660 | 6.720 | 6.510 | 6.590 | 6.356 | 1,938,900 |
| 2024-08-19 | 6.700 | 6.710 | 6.610 | 6.680 | 6.443 | 1,899,310 |
| 2024-08-16 | 6.700 | 6.710 | 6.630 | 6.670 | 6.433 | 1,954,894 |
| 2024-08-15 | 6.720 | 6.770 | 6.630 | 6.690 | 6.453 | 3,149,674 |
| 2024-08-14 | 6.810 | 6.850 | 6.670 | 6.730 | 6.491 | 4,586,955 |
| 2024-08-13 | 6.700 | 7.210 | 6.620 | 6.720 | 6.482 | 9,593,056 |
| 2024-08-12 | 7.530 | 8.200 | 7.200 | 7.220 | 6.964 | 15,700,234 |
| 2024-08-09 | 7.740 | 7.850 | 7.310 | 7.700 | 7.427 | 7,446,280 |
| 2024-08-08 | 7.610 | 7.910 | 7.370 | 7.850 | 7.572 | 5,310,233 |
| 2024-08-07 | 7.510 | 7.750 | 7.390 | 7.700 | 7.427 | 4,193,800 |
| 2024-08-06 | 7.190 | 7.620 | 7.100 | 7.600 | 7.330 | 6,330,213 |
| 2024-08-05 | 7.200 | 7.460 | 7.130 | 7.220 | 6.964 | 3,634,468 |
| 2024-08-02 | 7.320 | 7.500 | 7.200 | 7.260 | 7.003 | 3,716,838 |
| 2024-08-01 | 7.250 | 7.400 | 7.190 | 7.370 | 7.109 | 3,069,728 |
| 2024-07-31 | 6.970 | 7.270 | 6.920 | 7.250 | 6.993 | 4,354,967 |
| 2024-07-30 | 6.730 | 7.090 | 6.680 | 6.970 | 6.723 | 4,270,534 |
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.