Guizhou Redstar Developing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	12.340	12.580	12.140	12.510	12.433	9,082,354
2023-04-27	13.280	13.380	13.100	13.130	13.049	2,684,100
2023-04-26	12.940	13.540	12.710	13.310	13.228	3,807,321
2023-04-25	13.820	13.820	12.710	12.960	12.880	5,499,083
2023-04-24	14.020	14.050	13.620	13.820	13.735	3,435,991
2023-04-21	14.800	14.830	14.120	14.120	14.033	6,614,301
2023-04-20	15.220	15.220	14.800	14.960	14.868	3,179,968
2023-04-19	15.470	15.470	15.200	15.230	15.136	3,802,321
2023-04-18	15.740	15.940	15.460	15.470	15.375	4,260,689
2023-04-17	15.960	15.990	15.690	15.770	15.673	4,472,382
2023-04-14	15.600	15.990	15.590	15.940	15.842	6,224,179
2023-04-13	15.580	15.830	15.500	15.660	15.564	4,137,500
2023-04-12	15.440	15.650	15.280	15.620	15.524	4,834,890
2023-04-11	15.400	15.480	15.220	15.410	15.315	4,195,521
2023-04-10	14.720	16.030	14.680	15.540	15.445	8,293,014
2023-04-07	14.790	14.890	14.750	14.800	14.709	2,212,955
2023-04-06	14.880	14.990	14.700	14.810	14.719	3,254,070
2023-04-04	15.350	15.350	14.950	15.010	14.918	3,751,795
2023-04-03	15.080	15.490	14.970	15.370	15.276	4,781,409
2023-03-31	14.850	15.080	14.850	15.020	14.928	2,574,213
2023-03-30	14.750	14.850	14.500	14.840	14.749	2,847,692
2023-03-29	15.030	15.070	14.500	14.750	14.659	3,102,744
2023-03-28	15.160	15.170	14.960	14.980	14.888	2,134,400
2023-03-27	15.190	15.230	15.010	15.070	14.977	2,648,742
2023-03-24	15.360	15.380	15.140	15.180	15.087	2,672,300
2023-03-23	15.300	15.350	15.150	15.270	15.176	2,100,233
2023-03-22	15.450	15.580	15.250	15.360	15.266	2,997,632
2023-03-21	15.130	15.450	15.110	15.450	15.355	2,787,302
2023-03-20	15.100	15.210	14.960	15.100	15.007	2,398,186
2023-03-17	15.180	15.290	14.980	15.090	14.997	2,444,494
2023-03-16	15.450	15.550	15.050	15.090	14.997	2,892,329
2023-03-15	15.480	15.690	15.480	15.570	15.474	2,088,333
2023-03-14	15.660	15.720	15.160	15.450	15.355	3,107,841
2023-03-13	15.840	15.840	15.570	15.650	15.554	2,671,479
2023-03-10	16.260	16.260	15.780	15.800	15.703	3,909,500
2023-03-09	16.420	16.420	16.170	16.200	16.101	2,535,100
2023-03-08	16.070	16.220	16.020	16.170	16.071	2,063,803
2023-03-07	16.470	16.550	16.200	16.220	16.120	2,506,105
2023-03-06	16.480	16.520	16.300	16.470	16.369	2,379,026
2023-03-03	16.740	16.740	16.400	16.510	16.409	3,480,400
2023-03-02	16.970	16.970	16.660	16.680	16.578	3,606,900
2023-03-01	16.920	16.930	16.740	16.920	16.816	2,867,565
2023-02-28	17.070	17.070	16.650	16.920	16.816	3,452,215
2023-02-27	16.800	17.180	16.750	17.070	16.965	4,812,563
2023-02-24	16.900	16.940	16.600	16.770	16.667	2,719,600
2023-02-23	17.150	17.150	16.840	16.900	16.796	2,902,945
2023-02-22	17.300	17.300	16.900	16.960	16.856	3,700,794
2023-02-21	17.100	17.300	16.900	17.090	16.985	4,623,500
2023-02-20	16.710	16.930	16.400	16.920	16.816	3,841,000
2023-02-17	17.000	17.000	16.570	16.650	16.548	3,362,262
2023-02-16	17.240	17.270	16.160	16.620	16.518	7,323,530
2023-02-15	17.460	17.520	17.190	17.230	17.124	5,257,905
2023-02-14	17.330	17.550	17.210	17.460	17.353	6,471,016
2023-02-13	17.170	17.320	17.150	17.290	17.184	3,179,593
2023-02-10	17.360	17.420	17.140	17.170	17.065	4,970,300
2023-02-09	17.330	17.510	17.280	17.470	17.363	5,478,288
2023-02-08	17.500	17.650	17.360	17.390	17.283	4,576,496
2023-02-07	17.350	17.550	17.270	17.480	17.373	4,082,313
2023-02-06	17.660	17.670	17.150	17.360	17.253	5,577,649
2023-02-03	18.040	18.050	17.400	17.720	17.611	9,643,774

← NewerPage 15 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.