Guizhou Redstar Developing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	18.000	18.190	17.740	17.880	17.770	10,364,583
2022-11-01	16.750	17.500	16.730	17.430	17.323	8,269,615
2022-10-31	16.830	17.020	16.530	16.780	16.677	6,704,609
2022-10-28	17.650	17.690	16.800	16.910	16.806	9,866,500
2022-10-27	18.200	18.630	17.880	17.900	17.790	7,936,901
2022-10-26	17.960	18.310	17.720	18.100	17.989	7,963,193
2022-10-25	18.000	18.200	17.270	18.020	17.909	8,084,599
2022-10-24	17.970	18.700	17.800	17.930	17.820	14,430,727
2022-10-21	17.990	18.130	17.120	17.720	17.611	17,648,219
2022-10-20	18.620	18.920	18.300	18.530	18.416	7,347,921
2022-10-19	18.860	19.510	18.710	18.780	18.665	10,627,141
2022-10-18	18.810	19.270	18.480	18.930	18.814	10,090,768
2022-10-17	18.250	18.700	18.160	18.610	18.496	6,525,490
2022-10-14	18.480	18.770	18.190	18.570	18.456	9,081,830
2022-10-13	18.200	18.560	18.020	18.200	18.088	6,780,676
2022-10-12	17.770	18.340	17.380	18.340	18.227	7,411,346
2022-10-11	17.300	17.850	17.200	17.770	17.661	6,877,311
2022-10-10	17.780	17.940	17.110	17.250	17.144	5,080,068
2022-09-30	17.900	18.250	17.770	17.790	17.681	5,354,525
2022-09-29	18.230	18.370	17.850	17.950	17.840	6,740,253
2022-09-28	18.930	18.990	17.870	17.890	17.780	8,426,619
2022-09-27	18.930	19.200	18.390	19.120	19.003	7,698,510
2022-09-26	19.070	19.360	18.830	18.930	18.814	5,788,230
2022-09-23	19.790	19.960	19.010	19.280	19.162	7,780,102
2022-09-22	19.530	20.500	19.400	19.960	19.837	10,930,392
2022-09-21	19.540	19.750	19.280	19.600	19.480	7,009,081
2022-09-20	19.100	19.840	19.040	19.600	19.480	9,232,268
2022-09-19	18.890	19.280	18.760	18.930	18.814	6,591,499
2022-09-16	19.370	19.500	18.800	18.820	18.704	8,066,209
2022-09-15	20.600	20.680	19.190	19.560	19.440	10,902,602
2022-09-14	20.540	20.800	20.000	20.390	20.265	10,188,543
2022-09-13	21.170	21.400	20.850	21.080	20.951	6,246,156
2022-09-09	20.870	21.200	20.700	21.060	20.931	7,091,356
2022-09-08	21.390	21.480	20.780	20.800	20.672	9,548,744
2022-09-07	21.110	21.710	21.010	21.470	21.338	10,730,900
2022-09-06	20.500	21.350	20.450	21.330	21.199	13,734,956
2022-09-05	20.780	20.940	20.330	20.450	20.324	8,754,407
2022-09-02	20.680	20.920	20.300	20.770	20.642	9,392,584
2022-09-01	21.000	21.220	20.440	20.500	20.374	11,489,025
2022-08-31	22.100	22.360	20.900	20.970	20.841	15,617,251
2022-08-30	22.800	23.080	22.260	22.300	22.163	11,619,186
2022-08-29	22.850	23.190	22.360	22.940	22.799	8,293,487
2022-08-26	22.900	23.550	22.770	22.940	22.799	11,811,719
2022-08-25	24.230	24.230	22.330	22.900	22.759	17,614,432
2022-08-24	25.600	25.600	23.800	23.910	23.763	19,008,392
2022-08-23	25.440	25.870	25.060	25.410	25.254	16,131,553
2022-08-22	24.680	25.440	23.710	25.350	25.194	18,382,055
2022-08-19	25.870	25.980	24.350	24.500	24.350	21,554,812
2022-08-18	25.570	26.600	25.450	25.800	25.642	23,125,535
2022-08-17	25.750	26.110	24.620	25.570	25.413	25,123,331
2022-08-16	25.050	25.670	24.710	25.470	25.314	21,393,806
2022-08-15	24.810	25.290	24.590	24.870	24.717	18,933,319
2022-08-12	25.730	25.930	24.550	24.690	24.538	22,086,564
2022-08-11	26.480	26.480	25.380	25.800	25.642	17,392,833
2022-08-10	26.800	26.990	25.890	26.070	25.910	19,427,524
2022-08-09	25.400	27.220	25.400	26.850	26.685	22,866,238
2022-08-08	25.490	26.020	25.190	25.780	25.622	19,081,902
2022-08-05	25.100	26.250	24.620	25.610	25.453	26,573,184
2022-08-04	24.000	25.330	23.910	24.840	24.687	30,837,389
2022-08-03	23.880	24.320	23.080	23.160	23.018	20,454,185

← NewerPage 17 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.