Guizhou Redstar Developing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	19.180	19.270	18.380	19.000	18.799	24,119,155
2022-02-07	19.750	20.200	18.760	19.500	19.294	34,966,043
2022-01-28	18.430	19.670	17.220	19.310	19.106	41,934,749
2022-01-27	18.360	19.270	17.870	18.600	18.403	44,680,512
2022-01-26	18.500	19.470	17.390	17.760	17.572	50,042,304
2022-01-25	18.000	18.360	17.560	18.360	18.166	43,172,224
2022-01-24	15.630	16.690	15.630	16.690	16.513	13,212,495
2022-01-21	15.180	15.390	14.850	15.170	15.009	7,312,430
2022-01-20	15.750	15.850	15.000	15.180	15.019	11,474,530
2022-01-19	16.790	16.790	15.370	15.890	15.722	19,853,812
2022-01-18	16.730	17.310	16.560	16.820	16.642	11,218,298
2022-01-17	16.410	17.150	16.220	16.770	16.592	11,526,756
2022-01-14	16.510	16.900	16.210	16.460	16.286	8,027,134
2022-01-13	16.780	16.910	16.340	16.460	16.286	9,199,101
2022-01-12	16.130	16.810	16.130	16.780	16.602	14,382,221
2022-01-11	16.540	16.590	15.890	15.960	15.791	13,180,568
2022-01-10	16.750	17.020	16.380	16.530	16.355	10,506,400
2022-01-07	17.780	18.100	16.700	16.700	16.523	12,811,615
2022-01-06	17.300	18.320	17.040	17.900	17.710	11,529,753
2022-01-05	17.900	18.020	16.870	17.370	17.186	13,926,407
2022-01-04	18.760	19.280	17.700	18.000	17.809	16,145,006
2021-12-31	18.450	18.950	18.180	18.580	18.383	14,618,753
2021-12-30	19.180	19.440	18.330	18.490	18.294	15,544,384
2021-12-29	18.700	19.830	18.520	19.220	19.016	17,918,296
2021-12-28	18.000	19.030	17.720	18.830	18.631	19,299,767
2021-12-27	17.530	18.230	17.240	18.000	17.809	14,867,060
2021-12-24	18.500	18.590	17.480	17.600	17.414	15,954,176
2021-12-23	18.700	18.770	18.200	18.480	18.284	14,784,324
2021-12-22	19.150	19.160	18.450	18.520	18.324	15,327,001
2021-12-21	19.450	19.660	18.820	18.970	18.769	18,640,801
2021-12-20	19.980	20.050	19.380	19.490	19.284	19,718,901
2021-12-17	20.890	21.160	20.350	20.370	20.154	20,576,964
2021-12-16	21.320	21.410	20.000	20.430	20.214	29,924,501
2021-12-15	23.400	23.440	21.120	21.300	21.074	33,970,450
2021-12-14	22.380	24.000	22.000	23.470	23.221	33,528,375
2021-12-13	21.250	22.260	19.910	22.260	22.024	36,217,816
2021-12-10	21.690	21.800	20.150	20.240	20.026	29,042,923
2021-12-09	21.730	23.000	21.400	21.600	21.371	32,841,621
2021-12-08	21.210	22.150	20.120	21.850	21.619	33,812,224
2021-12-07	21.400	22.500	20.210	20.910	20.689	36,991,735
2021-12-06	21.010	22.170	20.700	21.640	21.411	47,028,635
2021-12-03	18.960	20.180	18.290	20.150	19.937	33,036,532
2021-12-02	18.570	19.110	18.210	19.080	18.878	26,760,302
2021-12-01	19.040	19.850	18.500	19.030	18.828	34,657,711
2021-11-30	17.800	19.200	17.700	18.940	18.739	40,506,044
2021-11-29	15.890	17.910	15.830	17.460	17.275	39,419,673
2021-11-26	15.380	16.360	15.340	16.280	16.108	22,981,712
2021-11-25	15.830	15.900	15.320	15.380	15.217	10,900,166
2021-11-24	15.660	16.140	15.610	15.760	15.593	10,785,008
2021-11-23	15.930	16.190	15.640	15.740	15.573	13,979,608
2021-11-22	15.630	16.090	15.580	15.880	15.712	17,063,340
2021-11-19	15.470	16.280	15.250	15.630	15.465	24,935,779
2021-11-18	14.930	15.660	14.450	15.550	15.385	25,779,301
2021-11-17	13.920	14.950	13.920	14.920	14.762	15,717,427
2021-11-16	14.580	14.710	13.930	13.970	13.822	11,038,461
2021-11-15	14.710	14.710	14.250	14.600	14.445	9,845,600
2021-11-12	14.790	14.870	14.600	14.710	14.554	7,681,901
2021-11-11	14.680	14.970	14.530	14.740	14.584	9,528,685
2021-11-10	14.860	14.960	14.350	14.580	14.426	9,154,483
2021-11-09	14.770	15.150	14.650	14.880	14.722	11,261,056

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-31	0.0800 CNY
2022-06-27	0.1000 CNY
2021-06-28	0.0200 CNY
2020-06-09	0.0260 CNY
2019-04-17	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.