Guizhou Redstar Developing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	13.980	14.150	13.830	14.130	14.130	4,047,600
2023-07-27	14.170	14.310	13.990	14.030	14.030	4,485,841
2023-07-26	14.400	14.450	14.110	14.230	14.230	4,870,669
2023-07-25	14.300	14.500	14.270	14.340	14.340	4,864,600
2023-07-24	14.490	14.530	14.140	14.210	14.210	6,634,700
2023-07-21	14.700	14.850	14.500	14.510	14.510	4,946,700
2023-07-20	14.980	15.200	14.640	14.680	14.680	8,079,200
2023-07-19	15.120	15.210	14.810	14.900	14.900	6,259,347
2023-07-18	15.130	15.270	14.930	15.170	15.170	7,352,734
2023-07-17	14.900	15.140	14.690	15.120	15.120	7,453,498
2023-07-14	15.500	15.560	15.110	15.180	15.180	11,658,815
2023-07-13	15.380	15.720	15.240	15.550	15.550	12,687,359
2023-07-12	15.520	15.750	15.160	15.340	15.340	13,559,701
2023-07-11	15.970	15.970	14.880	15.470	15.470	21,948,820
2023-07-10	15.940	16.470	15.680	15.710	15.710	16,299,113
2023-07-07	16.180	16.380	15.850	15.890	15.890	18,775,889
2023-07-06	16.070	16.730	16.070	16.280	16.280	29,686,043
2023-07-05	15.870	17.200	15.670	16.960	16.960	46,494,680
2023-07-04	15.870	16.800	15.440	15.910	15.910	48,621,903
2023-07-03	15.860	15.870	15.520	15.870	15.870	17,557,953
2023-06-30	14.400	14.430	14.010	14.430	14.430	9,734,099
2023-06-29	13.160	13.220	13.010	13.120	13.120	2,897,600
2023-06-28	13.210	13.240	12.960	13.160	13.160	3,889,975
2023-06-27	13.090	13.440	13.060	13.240	13.240	5,548,148
2023-06-26	13.010	13.280	12.790	13.190	13.190	6,061,518
2023-06-21	14.160	14.390	13.000	13.090	13.090	13,795,724
2023-06-20	14.270	14.490	14.150	14.270	14.270	6,092,551
2023-06-19	14.650	14.650	14.170	14.230	14.230	8,884,977
2023-06-16	14.920	14.920	14.470	14.660	14.660	10,107,060
2023-06-15	14.430	15.250	14.160	14.950	14.950	16,573,516
2023-06-14	14.310	14.610	14.210	14.470	14.470	8,449,804
2023-06-13	14.380	14.470	14.120	14.410	14.410	7,493,548
2023-06-12	14.240	14.420	14.040	14.380	14.380	9,521,159
2023-06-09	14.450	14.770	14.260	14.450	14.450	13,295,643
2023-06-08	13.980	15.100	13.970	14.640	14.640	20,994,767
2023-06-07	14.240	14.690	13.990	14.110	14.110	12,998,506
2023-06-06	14.390	14.890	14.170	14.460	14.460	20,000,210
2023-06-05	14.180	15.350	13.910	14.290	14.290	28,051,934
2023-06-02	12.710	13.950	12.650	13.950	13.950	14,800,119
2023-06-01	12.630	12.920	12.500	12.680	12.680	3,982,363
2023-05-31	12.810	12.950	12.600	12.650	12.650	4,141,000
2023-05-30	13.150	13.190	12.800	13.020	12.940	7,431,397
2023-05-29	13.000	13.670	12.780	13.260	13.179	11,981,516
2023-05-26	13.260	13.260	12.810	13.070	12.990	9,172,200
2023-05-25	13.510	13.990	13.130	13.390	13.308	18,769,590
2023-05-24	12.580	13.480	12.500	13.480	13.397	10,643,809
2023-05-23	12.270	12.380	12.160	12.250	12.175	2,737,100
2023-05-22	12.200	12.340	12.160	12.270	12.195	2,564,000
2023-05-19	12.190	12.310	12.160	12.280	12.205	2,901,137
2023-05-18	12.240	12.290	12.050	12.120	12.046	2,675,900
2023-05-17	12.170	12.250	12.040	12.240	12.165	2,482,646
2023-05-16	12.300	12.320	12.110	12.140	12.065	2,611,200
2023-05-15	11.890	12.300	11.870	12.300	12.224	5,471,398
2023-05-12	12.140	12.240	11.870	11.890	11.817	2,969,700
2023-05-11	12.100	12.190	12.020	12.160	12.085	2,569,823
2023-05-10	12.010	12.210	11.940	12.090	12.016	3,192,043
2023-05-09	12.110	12.290	11.930	11.980	11.906	3,536,152
2023-05-08	12.010	12.210	12.010	12.160	12.085	2,893,215
2023-05-05	12.350	12.350	11.940	12.030	11.956	4,949,509
2023-05-04	12.480	12.630	12.180	12.320	12.244	4,300,440

← NewerPage 14 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.