Guizhou Redstar Developing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	18.060	19.060	17.870	18.910	18.710	15,654,871
2022-05-09	18.330	18.720	18.080	18.440	18.245	10,317,366
2022-05-06	18.160	19.120	17.950	18.550	18.354	14,967,107
2022-05-05	18.720	19.170	18.220	18.880	18.680	19,007,257
2022-04-29	18.200	18.930	18.050	18.720	18.522	22,872,300
2022-04-28	17.680	18.980	17.510	18.110	17.918	32,450,830
2022-04-27	16.520	17.890	16.310	17.890	17.701	23,470,240
2022-04-26	17.060	17.390	16.100	16.260	16.088	17,067,992
2022-04-25	18.220	18.350	17.270	17.270	17.087	14,799,920
2022-04-22	20.760	20.790	19.190	19.190	18.987	28,565,992
2022-04-21	21.930	23.000	21.200	21.320	21.094	20,689,691
2022-04-20	22.810	22.900	21.650	21.740	21.510	17,723,601
2022-04-19	22.320	23.190	22.130	22.950	22.707	18,773,100
2022-04-18	21.800	22.500	20.930	22.460	22.222	16,305,744
2022-04-15	22.190	22.700	21.340	22.300	22.064	20,805,954
2022-04-14	22.770	23.500	21.950	22.190	21.955	23,372,396
2022-04-13	22.940	23.950	21.810	22.920	22.677	27,687,081
2022-04-12	23.370	24.250	22.740	23.790	23.538	24,266,444
2022-04-11	25.100	25.230	23.310	23.760	23.508	35,610,012
2022-04-08	24.200	26.280	23.820	25.900	25.626	41,071,540
2022-04-07	23.880	25.470	23.600	24.580	24.320	36,191,808
2022-04-06	24.650	24.730	23.220	24.250	23.993	29,893,342
2022-04-01	23.330	25.870	23.240	25.100	24.834	41,970,692
2022-03-31	24.400	24.820	23.450	23.610	23.360	45,416,502
2022-03-30	21.300	23.070	21.300	23.070	22.826	14,065,988
2022-03-29	21.810	22.250	20.900	20.970	20.748	28,151,959
2022-03-28	23.600	23.630	22.020	22.020	21.787	36,062,978
2022-03-25	23.500	25.150	23.000	24.470	24.211	54,628,205
2022-03-24	22.000	22.860	21.700	22.860	22.618	19,196,126
2022-03-23	21.170	21.290	20.630	20.780	20.560	15,439,621
2022-03-22	20.570	21.600	20.350	21.310	21.084	20,802,403
2022-03-21	20.900	21.360	20.220	20.780	20.560	18,251,224
2022-03-18	20.600	21.100	20.300	20.880	20.659	14,849,528
2022-03-17	21.500	21.980	20.780	21.050	20.827	29,360,032
2022-03-16	20.430	21.700	20.000	21.620	21.391	27,708,602
2022-03-15	20.000	21.100	19.800	19.980	19.768	21,339,387
2022-03-14	20.300	20.900	20.140	20.210	19.996	16,945,670
2022-03-11	20.460	20.980	20.100	20.910	20.689	19,940,901
2022-03-10	21.270	21.830	20.800	21.280	21.055	30,330,600
2022-03-09	21.790	22.070	19.820	20.870	20.649	31,896,402
2022-03-08	24.280	24.700	21.690	21.800	21.569	41,335,393
2022-03-07	24.500	25.400	23.710	24.100	23.845	26,213,660
2022-03-04	25.390	26.260	24.540	24.800	24.537	32,599,050
2022-03-03	27.390	27.480	25.160	25.550	25.279	44,483,427
2022-03-02	26.000	28.480	25.550	27.460	27.169	50,920,907
2022-03-01	24.880	26.500	24.620	26.500	26.219	52,054,304
2022-02-28	21.680	24.090	21.510	24.090	23.835	34,869,850
2022-02-25	21.990	22.940	21.760	21.900	21.668	25,392,010
2022-02-24	23.200	23.350	21.380	21.590	21.361	36,603,305
2022-02-23	22.110	24.460	21.900	23.750	23.499	34,447,450
2022-02-22	22.000	22.580	21.600	22.260	22.024	26,565,500
2022-02-21	21.020	22.370	20.730	22.060	21.826	26,492,156
2022-02-18	21.470	21.670	21.040	21.240	21.015	22,670,542
2022-02-17	21.380	23.070	20.800	21.670	21.441	37,186,861
2022-02-16	21.110	21.960	20.780	21.750	21.520	31,239,130
2022-02-15	20.600	21.480	19.960	20.830	20.609	34,455,025
2022-02-14	20.130	21.580	19.900	20.220	20.006	35,058,218
2022-02-11	18.780	20.900	18.600	20.120	19.907	40,005,474
2022-02-10	19.420	19.600	18.860	19.000	18.799	19,044,951
2022-02-09	18.810	19.880	18.380	19.600	19.392	27,492,924

← NewerPage 19 of 21 · 1,218 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.