Guizhou Redstar Developing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	11.050	11.190	10.800	11.080	11.080	2,496,855
2024-01-22	11.830	11.830	10.880	11.060	11.060	3,299,915
2024-01-19	11.890	12.120	11.840	11.870	11.870	1,719,653
2024-01-18	11.890	11.950	11.540	11.940	11.940	3,574,855
2024-01-17	12.060	12.210	11.880	11.920	11.920	2,261,100
2024-01-16	12.360	12.440	11.960	12.080	12.080	3,602,400
2024-01-15	12.500	12.550	12.230	12.280	12.280	3,188,300
2024-01-12	12.690	12.860	12.520	12.520	12.520	3,070,200
2024-01-11	12.440	12.850	12.300	12.740	12.740	5,173,816
2024-01-10	12.420	12.750	12.140	12.480	12.480	4,113,880
2024-01-09	12.700	12.820	12.320	12.480	12.480	5,314,600
2024-01-08	12.810	13.240	12.700	12.720	12.720	6,597,854
2024-01-05	12.790	13.560	12.630	13.080	13.080	11,407,529
2024-01-04	12.940	13.250	12.730	12.800	12.800	6,046,279
2024-01-03	12.740	13.280	12.700	12.920	12.920	5,167,580
2024-01-02	12.710	12.870	12.710	12.770	12.770	2,261,500
2023-12-29	12.810	12.870	12.710	12.820	12.820	3,684,628
2023-12-28	12.460	12.950	12.460	12.810	12.810	6,273,700
2023-12-27	12.610	12.640	12.210	12.460	12.460	2,935,800
2023-12-26	12.470	12.680	12.450	12.610	12.610	2,641,501
2023-12-25	12.390	12.570	12.260	12.530	12.530	1,984,801
2023-12-22	12.340	12.530	12.140	12.420	12.420	2,529,956
2023-12-21	12.380	12.480	12.130	12.370	12.370	2,180,501
2023-12-20	12.500	12.590	12.350	12.380	12.380	1,248,500
2023-12-19	12.390	12.450	12.260	12.390	12.390	1,451,857
2023-12-18	12.680	12.780	12.360	12.380	12.380	3,008,350
2023-12-15	12.710	12.910	12.710	12.780	12.780	2,066,900
2023-12-14	12.760	12.840	12.700	12.720	12.720	1,490,400
2023-12-13	12.850	12.850	12.700	12.710	12.710	1,656,795
2023-12-12	12.900	12.960	12.800	12.840	12.840	1,531,700
2023-12-11	12.800	12.900	12.600	12.870	12.870	2,334,430
2023-12-08	12.990	13.100	12.820	12.860	12.860	2,710,367
2023-12-07	13.050	13.130	12.770	12.950	12.950	4,612,407
2023-12-06	13.000	13.390	12.950	13.190	13.190	6,997,299
2023-12-05	12.930	13.150	12.900	12.910	12.910	3,354,000
2023-12-04	12.950	13.140	12.860	13.010	13.010	3,119,527
2023-12-01	12.840	12.980	12.770	12.890	12.890	2,603,198
2023-11-30	12.940	12.940	12.730	12.810	12.810	2,591,084
2023-11-29	12.970	13.040	12.910	12.950	12.950	1,874,457
2023-11-28	12.950	13.040	12.870	13.040	13.040	2,781,081
2023-11-27	13.000	13.050	12.900	12.960	12.960	2,663,700
2023-11-24	13.290	13.300	13.000	13.020	13.020	3,546,639
2023-11-23	13.210	13.350	13.180	13.300	13.300	3,005,912
2023-11-22	13.450	13.560	13.220	13.240	13.240	4,209,045
2023-11-21	13.690	13.740	13.450	13.510	13.510	4,497,889
2023-11-20	13.610	13.710	13.440	13.680	13.680	4,889,545
2023-11-17	13.560	13.750	13.520	13.610	13.610	4,435,400
2023-11-16	13.800	13.830	13.560	13.570	13.570	7,961,639
2023-11-15	13.520	14.400	13.460	13.930	13.930	15,467,272
2023-11-14	13.410	13.430	13.300	13.380	13.380	2,543,000
2023-11-13	13.300	13.430	13.230	13.390	13.390	2,447,700
2023-11-10	13.340	13.390	13.170	13.270	13.270	2,972,029
2023-11-09	13.340	13.490	13.320	13.400	13.400	3,917,300
2023-11-08	13.470	13.470	13.230	13.380	13.380	3,175,700
2023-11-07	13.450	13.460	13.280	13.430	13.430	3,499,301
2023-11-06	12.980	13.670	12.980	13.480	13.480	8,523,630
2023-11-03	12.870	13.100	12.870	12.930	12.930	3,701,543
2023-11-02	13.060	13.150	12.840	12.870	12.870	2,996,100
2023-11-01	13.230	13.250	13.030	13.100	13.100	2,363,400
2023-10-31	13.330	13.450	13.110	13.180	13.180	3,574,773

← NewerPage 12 of 21 · 1,217 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.