Guizhou Redstar Developing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	13.210	13.420	13.140	13.380	13.380	4,403,338
2023-10-27	12.760	13.440	12.730	13.380	13.380	8,524,503
2023-10-26	13.020	13.050	12.680	12.930	12.930	4,704,596
2023-10-25	13.130	13.310	13.030	13.140	13.140	4,443,952
2023-10-24	13.130	13.300	12.910	13.200	13.200	5,809,909
2023-10-23	12.870	13.500	12.670	13.120	13.120	7,394,812
2023-10-20	12.650	13.150	12.650	12.860	12.860	4,122,152
2023-10-19	12.700	13.000	12.690	12.740	12.740	3,050,355
2023-10-18	13.020	13.090	12.720	12.770	12.770	3,815,955
2023-10-17	13.090	13.250	12.970	13.130	13.130	3,442,252
2023-10-16	13.420	13.530	12.970	13.090	13.090	5,495,871
2023-10-13	13.730	13.800	13.380	13.440	13.440	6,497,155
2023-10-12	13.310	14.100	13.300	13.910	13.910	10,691,647
2023-10-11	13.390	13.510	13.290	13.300	13.300	3,523,700
2023-10-10	13.250	13.590	13.220	13.450	13.450	3,467,866
2023-10-09	13.430	13.480	13.200	13.270	13.270	2,761,200
2023-09-28	13.320	13.610	13.320	13.420	13.420	3,027,201
2023-09-27	13.180	13.540	13.090	13.350	13.350	3,374,071
2023-09-26	13.400	13.400	13.170	13.220	13.220	3,014,316
2023-09-25	13.620	13.640	13.300	13.400	13.400	4,002,360
2023-09-22	13.530	13.670	13.390	13.660	13.660	3,571,375
2023-09-21	13.600	13.650	13.370	13.530	13.530	3,097,100
2023-09-20	13.890	13.890	13.500	13.510	13.510	5,313,489
2023-09-19	14.100	14.140	13.850	13.930	13.930	3,782,338
2023-09-18	13.830	14.380	13.700	14.180	14.180	6,893,300
2023-09-15	13.900	14.110	13.780	13.920	13.920	5,032,200
2023-09-14	14.000	14.240	13.710	13.850	13.850	6,364,900
2023-09-13	14.150	14.300	13.950	14.080	14.080	8,647,700
2023-09-12	13.910	14.630	13.800	14.410	14.410	14,310,451
2023-09-11	13.820	13.970	13.660	13.900	13.900	4,372,343
2023-09-08	13.800	13.970	13.740	13.920	13.920	4,315,766
2023-09-07	14.090	14.200	13.900	13.930	13.930	5,754,139
2023-09-06	14.200	14.250	13.990	14.150	14.150	8,134,010
2023-09-05	14.430	14.480	14.200	14.310	14.310	8,968,699
2023-09-04	13.930	14.850	13.890	14.420	14.420	17,236,009
2023-09-01	14.300	14.490	13.850	13.900	13.900	17,133,381
2023-08-31	13.280	14.550	13.110	14.550	14.550	17,208,864
2023-08-30	13.210	13.430	13.090	13.230	13.230	6,880,093
2023-08-29	12.760	13.250	12.580	13.230	13.230	9,785,320
2023-08-28	13.690	13.750	12.760	12.800	12.800	10,318,503
2023-08-25	14.250	14.250	13.130	13.190	13.190	11,695,424
2023-08-24	14.080	14.330	13.720	14.290	14.290	11,066,755
2023-08-23	14.200	14.420	13.970	14.270	14.270	9,875,282
2023-08-22	14.900	14.980	13.850	14.550	14.550	17,606,107
2023-08-21	14.870	15.200	14.700	15.030	15.030	12,109,460
2023-08-18	15.290	15.580	14.920	14.930	14.930	19,254,175
2023-08-17	15.930	15.930	15.130	15.310	15.310	27,232,080
2023-08-16	14.010	15.580	13.790	15.580	15.580	26,850,562
2023-08-15	13.700	14.950	13.700	14.160	14.160	12,421,340
2023-08-14	13.510	13.590	13.320	13.590	13.590	2,729,400
2023-08-11	14.000	14.050	13.600	13.630	13.630	3,198,048
2023-08-10	13.790	14.050	13.720	13.940	13.940	3,119,771
2023-08-09	13.990	13.990	13.790	13.820	13.820	3,400,477
2023-08-08	14.280	14.280	13.600	14.000	14.000	8,027,074
2023-08-07	14.320	14.430	14.130	14.300	14.300	3,952,879
2023-08-04	14.410	14.560	14.080	14.320	14.320	7,663,809
2023-08-03	14.080	14.330	14.020	14.300	14.300	3,730,290
2023-08-02	14.310	14.380	14.120	14.170	14.170	3,873,402
2023-08-01	14.100	14.340	14.000	14.300	14.300	5,881,382
2023-07-31	14.370	14.550	14.160	14.220	14.220	7,022,635

← NewerPage 13 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.