Guizhou Redstar Developing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	9.210	9.480	9.160	9.350	9.350	3,767,700
2024-07-24	9.420	9.460	9.150	9.210	9.210	4,520,900
2024-07-23	9.810	9.840	9.410	9.420	9.420	4,105,300
2024-07-22	9.940	9.990	9.740	9.800	9.800	3,590,600
2024-07-19	9.890	10.020	9.750	9.930	9.930	3,665,801
2024-07-18	9.920	9.930	9.700	9.900	9.900	3,532,500
2024-07-17	10.230	10.250	9.940	9.940	9.940	3,696,588
2024-07-16	10.160	10.290	10.110	10.180	10.180	3,693,300
2024-07-15	10.340	10.450	10.230	10.240	10.240	4,470,657
2024-07-12	10.360	10.520	10.350	10.460	10.460	5,729,367
2024-07-11	10.200	10.540	10.160	10.410	10.410	9,039,919
2024-07-10	10.160	10.290	10.010	10.020	10.020	9,478,331
2024-07-09	9.620	9.860	9.420	9.830	9.830	4,010,062
2024-07-08	9.890	9.920	9.580	9.620	9.620	3,205,300
2024-07-05	9.800	9.800	9.800	9.800	9.800	0
2024-07-04	10.110	10.170	9.740	9.800	9.800	4,346,900
2024-07-03	10.120	10.300	10.050	10.100	10.100	3,946,500
2024-07-02	10.150	10.400	10.090	10.190	10.190	6,461,459
2024-07-01	10.000	10.210	9.890	10.170	10.170	4,976,660
2024-06-28	9.810	10.050	9.800	9.910	9.910	3,757,130
2024-06-27	10.100	10.120	9.850	9.870	9.870	4,313,100
2024-06-26	9.740	10.170	9.670	10.150	10.150	5,304,300
2024-06-25	9.700	9.870	9.700	9.780	9.780	5,304,760
2024-06-24	10.010	10.100	9.610	9.750	9.750	7,225,700
2024-06-21	10.210	10.370	10.150	10.170	10.170	3,679,626
2024-06-20	10.610	10.610	10.160	10.190	10.190	5,713,000
2024-06-19	10.470	10.610	10.430	10.560	10.560	4,874,700
2024-06-18	10.380	10.520	10.320	10.500	10.500	4,378,700
2024-06-17	10.610	10.620	10.360	10.380	10.380	5,644,180
2024-06-14	10.690	10.690	10.500	10.600	10.600	4,965,938
2024-06-13	10.710	10.830	10.600	10.610	10.610	6,347,519
2024-06-12	10.670	10.940	10.600	10.920	10.920	5,226,458
2024-06-11	10.530	10.730	10.370	10.710	10.710	6,155,401
2024-06-07	10.690	10.760	10.510	10.730	10.730	7,573,909
2024-06-06	10.930	11.100	10.380	10.550	10.550	10,959,902
2024-06-05	11.340	11.340	10.940	10.960	10.960	8,442,601
2024-06-04	11.350	11.420	11.140	11.360	11.360	9,462,401
2024-06-03	11.800	11.840	11.270	11.380	11.380	16,169,282
2024-05-31	12.280	12.410	11.970	12.040	12.040	16,092,161
2024-05-30	12.880	13.100	12.300	12.420	12.420	18,811,660
2024-05-29	12.200	13.250	12.040	12.820	12.820	22,926,161
2024-05-28	12.420	12.800	12.170	12.440	12.440	19,457,376
2024-05-27	12.060	12.530	12.020	12.400	12.400	17,685,726
2024-05-24	12.420	12.460	12.000	12.180	12.180	18,355,012
2024-05-23	13.000	13.130	12.190	12.220	12.220	32,256,002
2024-05-22	13.600	13.880	13.210	13.530	13.530	42,426,272
2024-05-21	12.890	13.070	12.350	13.010	13.010	30,283,184
2024-05-20	12.280	12.730	12.280	12.700	12.700	20,120,175
2024-05-17	12.190	12.280	11.960	12.280	12.280	12,717,874
2024-05-16	12.460	12.530	12.090	12.170	12.170	16,747,700
2024-05-15	12.430	12.770	12.380	12.420	12.420	15,845,925
2024-05-14	13.350	13.680	12.560	12.610	12.610	30,763,714
2024-05-13	13.380	13.900	13.100	13.350	13.350	26,885,011
2024-05-10	14.260	14.270	13.180	13.700	13.700	45,230,296
2024-05-09	13.300	14.740	13.160	14.080	14.080	56,502,160
2024-05-08	12.910	13.600	12.750	13.400	13.400	44,234,482
2024-05-07	13.010	13.180	12.670	13.100	13.100	29,415,976
2024-05-06	12.240	13.350	12.000	13.150	13.150	31,992,476
2024-04-30	12.500	12.500	11.950	12.150	12.150	20,878,241
2024-04-29	11.810	12.200	11.590	12.200	12.200	17,140,748

← NewerPage 10 of 21 · 1,212 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.