Red Avenue New Materials Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 61.500 | 64.980 | 56.850 | 63.510 | 63.188 | 14,106,195 |
| 2021-11-08 | 59.000 | 62.130 | 56.900 | 62.120 | 61.806 | 7,608,742 |
| 2021-11-05 | 59.770 | 63.000 | 59.000 | 59.660 | 59.358 | 7,642,253 |
| 2021-11-04 | 58.150 | 63.500 | 57.450 | 60.170 | 59.865 | 8,287,662 |
| 2021-11-03 | 56.000 | 59.380 | 56.000 | 58.150 | 57.856 | 7,980,867 |
| 2021-11-02 | 54.040 | 58.330 | 53.760 | 56.420 | 56.134 | 9,217,723 |
| 2021-11-01 | 52.210 | 55.500 | 52.210 | 54.300 | 54.025 | 7,688,007 |
| 2021-10-29 | 54.720 | 57.350 | 53.510 | 54.850 | 54.572 | 7,573,371 |
| 2021-10-28 | 56.450 | 57.800 | 54.310 | 54.860 | 54.582 | 5,945,544 |
| 2021-10-27 | 53.380 | 57.550 | 53.300 | 56.450 | 56.164 | 11,761,009 |
| 2021-10-26 | 51.790 | 54.380 | 51.520 | 53.500 | 53.229 | 8,670,303 |
| 2021-10-25 | 52.500 | 53.200 | 50.890 | 52.220 | 51.956 | 9,009,419 |
| 2021-10-22 | 48.470 | 52.890 | 48.470 | 52.890 | 52.622 | 7,812,399 |
| 2021-10-21 | 49.090 | 49.570 | 47.800 | 48.080 | 47.837 | 3,293,961 |
| 2021-10-20 | 49.100 | 50.600 | 48.350 | 49.590 | 49.339 | 5,435,728 |
| 2021-10-19 | 48.680 | 50.040 | 48.130 | 49.700 | 49.448 | 4,613,929 |
| 2021-10-18 | 48.500 | 49.300 | 47.650 | 49.300 | 49.050 | 4,087,455 |
| 2021-10-15 | 47.720 | 49.980 | 46.950 | 48.880 | 48.633 | 5,158,315 |
| 2021-10-14 | 47.750 | 48.300 | 47.000 | 47.650 | 47.409 | 3,038,660 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-05 | 0.0800 CNY |
| 2022-07-04 | 0.0900 CNY |
| 2021-06-08 | 0.3400 CNY |
| 2020-06-12 | 0.3300 CNY |
| 2019-07-09 | 0.3400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.