Guizhou Redstar Developing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	18.100	18.180	17.900	18.050	17.939	11,344,537
2023-02-01	17.650	18.660	17.630	18.420	18.307	17,005,403
2023-01-31	17.230	17.830	17.140	17.630	17.522	7,689,413
2023-01-30	17.410	17.630	17.250	17.280	17.174	7,912,401
2023-01-20	16.910	17.220	16.760	17.130	17.025	7,182,308
2023-01-19	16.520	16.850	16.420	16.840	16.737	4,697,468
2023-01-18	16.400	16.660	16.330	16.590	16.488	4,580,939
2023-01-17	16.370	16.620	16.300	16.390	16.289	5,254,604
2023-01-16	15.960	16.370	15.930	16.280	16.180	6,144,257
2023-01-13	15.930	16.220	15.780	15.960	15.862	4,008,464
2023-01-12	15.940	16.350	15.900	15.970	15.872	4,468,271
2023-01-11	16.150	16.250	15.940	15.940	15.842	3,414,353
2023-01-10	16.280	16.280	16.050	16.160	16.061	3,583,328
2023-01-09	16.230	16.400	16.110	16.300	16.200	4,776,928
2023-01-06	15.850	16.380	15.810	16.180	16.081	6,317,592
2023-01-05	15.790	16.070	15.710	15.890	15.792	4,485,181
2023-01-04	16.000	16.000	15.620	15.720	15.623	3,436,440
2023-01-03	15.550	16.050	15.390	16.000	15.902	4,639,120
2022-12-30	15.650	15.660	15.360	15.410	15.315	2,195,250
2022-12-29	15.710	15.870	15.490	15.510	15.415	2,722,729
2022-12-28	16.060	16.060	15.760	15.790	15.693	2,467,242
2022-12-27	15.940	16.180	15.800	16.090	15.991	5,545,156
2022-12-26	15.110	15.840	15.110	15.830	15.733	4,215,048
2022-12-23	15.300	15.390	15.000	15.140	15.047	2,791,193
2022-12-22	16.000	16.060	14.560	15.380	15.286	4,999,228
2022-12-21	16.220	16.280	15.910	15.930	15.832	2,767,929
2022-12-20	16.110	16.290	15.800	16.180	16.081	3,378,900
2022-12-19	16.400	16.700	16.080	16.100	16.001	4,748,390
2022-12-16	17.000	17.000	16.430	16.480	16.379	6,032,414
2022-12-15	16.880	17.150	16.680	17.090	16.985	3,727,895
2022-12-14	16.950	17.130	16.750	16.840	16.737	3,915,100
2022-12-13	17.220	17.390	16.920	16.950	16.846	4,547,064
2022-12-12	17.610	17.620	17.210	17.210	17.104	6,133,796
2022-12-09	17.820	17.900	17.540	17.670	17.561	5,955,243
2022-12-08	17.750	18.190	17.610	17.770	17.661	6,251,435
2022-12-07	18.020	18.330	17.800	17.830	17.720	9,353,767
2022-12-06	17.850	18.080	17.510	17.980	17.870	9,654,567
2022-12-05	17.860	17.900	17.320	17.850	17.740	11,574,519
2022-12-02	17.090	17.280	17.090	17.220	17.114	3,213,327
2022-12-01	17.500	17.500	17.120	17.190	17.084	4,812,284
2022-11-30	17.030	17.410	17.000	17.100	16.995	5,290,428
2022-11-29	16.790	17.190	16.790	17.130	17.025	4,159,659
2022-11-28	16.600	16.930	16.580	16.870	16.766	4,315,808
2022-11-25	17.480	17.620	17.090	17.090	16.985	5,854,963
2022-11-24	17.460	17.750	17.300	17.660	17.552	6,667,731
2022-11-23	17.330	17.490	17.030	17.350	17.243	4,680,871
2022-11-22	17.580	17.720	17.270	17.310	17.204	4,401,600
2022-11-21	17.390	17.810	17.000	17.650	17.542	5,242,416
2022-11-18	17.880	17.940	17.410	17.420	17.313	6,103,370
2022-11-17	18.170	18.170	17.690	17.910	17.800	6,336,806
2022-11-16	18.500	18.600	18.150	18.180	18.068	5,624,990
2022-11-15	18.100	18.570	17.920	18.570	18.456	6,116,807
2022-11-14	18.880	18.880	18.060	18.110	17.999	7,248,800
2022-11-11	19.050	19.150	18.700	18.730	18.615	7,623,803
2022-11-10	18.740	18.880	18.340	18.520	18.406	6,785,939
2022-11-09	19.140	19.250	18.850	18.940	18.824	5,636,509
2022-11-08	19.050	19.300	18.850	19.000	18.883	9,026,348
2022-11-07	19.050	19.440	19.000	19.190	19.072	13,649,316
2022-11-04	17.990	19.090	17.990	18.950	18.834	18,000,716
2022-11-03	17.580	18.100	17.510	17.930	17.820	7,297,397

← NewerPage 16 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.