Guizhou Redstar Developing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	24.300	24.500	23.000	23.300	23.157	24,028,407
2022-08-01	25.450	25.860	24.720	25.190	25.035	16,274,522
2022-07-29	26.100	26.660	25.390	25.420	25.264	18,157,100
2022-07-28	26.510	26.600	25.660	26.300	26.138	25,042,656
2022-07-27	24.300	26.610	24.050	26.200	26.039	34,908,436
2022-07-26	24.000	24.850	23.300	24.300	24.151	23,041,537
2022-07-25	25.290	25.460	24.080	24.110	23.962	31,542,653
2022-07-22	28.410	28.480	25.200	25.250	25.095	53,122,000
2022-07-21	27.150	28.930	26.860	28.000	27.828	44,151,859
2022-07-20	26.300	26.390	25.210	26.300	26.138	32,038,801
2022-07-19	25.780	27.700	25.410	25.880	25.721	51,428,747
2022-07-18	23.920	26.020	23.760	25.290	25.135	37,430,900
2022-07-15	24.370	25.350	23.890	23.900	23.753	33,322,000
2022-07-14	23.380	25.020	23.030	24.380	24.230	50,599,511
2022-07-13	22.500	23.340	22.140	23.340	23.197	39,464,512
2022-07-12	21.800	22.100	21.110	21.220	21.090	12,429,800
2022-07-11	22.350	22.860	21.450	21.810	21.676	16,490,842
2022-07-08	23.610	23.890	22.570	22.750	22.610	18,621,141
2022-07-07	24.270	24.270	22.880	23.610	23.465	19,194,100
2022-07-06	24.580	24.740	23.280	23.800	23.654	26,276,211
2022-07-05	23.420	25.500	23.360	24.880	24.727	39,469,457
2022-07-04	22.980	23.720	22.800	23.610	23.465	28,242,307
2022-07-01	21.840	23.350	21.520	23.050	22.908	28,475,632
2022-06-30	21.800	22.330	21.750	21.940	21.805	13,519,653
2022-06-29	22.850	22.850	21.770	21.770	21.636	19,440,010
2022-06-28	23.040	23.140	22.490	22.930	22.789	21,271,740
2022-06-27	22.330	23.480	21.900	23.330	23.187	28,225,419
2022-06-24	22.270	22.640	21.900	22.350	22.113	18,989,069
2022-06-23	21.620	22.650	21.570	22.370	22.133	21,581,590
2022-06-22	22.200	22.690	21.780	21.790	21.559	21,698,795
2022-06-21	22.810	22.900	21.830	22.220	21.985	27,456,069
2022-06-20	23.850	24.570	22.800	23.180	22.935	42,565,561
2022-06-17	21.520	23.850	21.440	23.850	23.597	37,452,360
2022-06-16	22.290	22.630	21.520	21.680	21.450	21,354,537
2022-06-15	22.910	23.200	22.160	22.160	21.925	24,833,469
2022-06-14	21.980	23.490	21.430	23.030	22.786	34,585,315
2022-06-13	21.250	22.600	21.060	22.380	22.143	33,921,765
2022-06-10	20.480	21.960	20.170	21.590	21.361	35,069,431
2022-06-09	20.450	20.930	19.920	20.660	20.441	27,261,600
2022-06-08	19.890	21.140	19.820	20.600	20.382	34,705,786
2022-06-07	19.940	20.090	19.550	19.730	19.521	18,811,834
2022-06-06	18.900	20.370	18.840	20.020	19.808	31,432,186
2022-06-02	18.640	19.910	18.560	19.190	18.987	23,576,422
2022-06-01	18.950	19.280	18.350	18.650	18.453	15,601,922
2022-05-31	19.360	19.400	18.200	18.960	18.759	19,142,822
2022-05-30	19.470	19.570	18.990	19.290	19.086	12,087,854
2022-05-27	19.530	19.880	19.050	19.250	19.046	15,867,601
2022-05-26	19.580	19.680	18.840	19.430	19.224	18,779,784
2022-05-25	19.540	19.850	18.910	19.500	19.294	19,102,797
2022-05-24	20.330	20.820	19.570	19.700	19.491	26,301,616
2022-05-23	19.800	20.880	19.600	20.610	20.392	31,446,215
2022-05-20	18.980	20.320	18.640	19.860	19.650	34,710,430
2022-05-19	18.500	19.050	18.140	18.850	18.650	22,495,872
2022-05-18	18.880	19.560	18.580	19.000	18.799	25,111,947
2022-05-17	18.300	19.380	18.190	19.020	18.819	23,983,302
2022-05-16	18.350	19.290	18.220	18.540	18.344	19,156,831
2022-05-13	19.280	19.520	18.210	18.400	18.205	19,558,624
2022-05-12	19.170	19.320	18.530	18.910	18.710	17,206,142
2022-05-11	18.840	19.990	18.750	19.470	19.264	21,286,323
2022-05-10	18.060	19.060	17.870	18.910	18.710	15,654,871

← NewerPage 18 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.