Guizhou Redstar Developing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	33.540	33.830	29.590	29.590	29.590	26,507,491
2026-07-17	35.350	37.090	32.670	32.880	32.880	32,186,231
2026-07-16	35.810	37.250	34.400	34.660	34.660	21,173,183
2026-07-15	40.560	40.650	36.580	36.620	36.620	25,360,449
2026-07-14	38.450	40.710	37.180	39.820	39.820	27,961,560
2026-07-13	40.150	41.080	37.520	37.700	37.700	28,010,949
2026-07-10	43.340	44.800	41.110	41.180	41.180	31,936,364
2026-07-09	43.510	45.000	40.700	43.270	43.270	34,070,801
2026-07-08	45.890	46.480	42.650	42.660	42.660	35,416,948
2026-07-07	47.650	48.780	45.450	45.680	45.680	33,901,514
2026-07-06	52.020	54.290	47.680	47.680	47.680	42,995,003
2026-07-03	56.000	57.590	52.710	52.980	52.980	47,006,366
2026-07-02	59.000	63.550	57.420	58.280	58.280	63,115,202
2026-07-01	62.660	64.300	59.110	63.800	63.800	65,582,428
2026-06-30	56.880	62.930	56.880	62.930	62.930	42,526,598
2026-06-29	58.710	61.680	55.010	57.210	57.210	74,881,345
2026-06-26	52.980	58.280	52.300	58.280	58.280	68,746,906
2026-06-25	51.780	53.380	50.000	52.980	52.980	57,508,646
2026-06-24	53.000	53.980	50.660	51.000	51.000	59,214,832
2026-06-23	64.680	66.390	56.000	56.000	56.000	49,956,531
2026-06-22	58.000	62.220	58.000	62.220	62.220	30,675,719
2026-06-18	57.590	58.800	53.880	56.560	56.560	48,756,928
2026-06-17	56.170	62.180	55.560	57.100	57.100	65,453,482
2026-06-16	54.700	58.600	54.500	56.530	56.530	49,956,341
2026-06-15	53.240	55.730	51.660	53.950	53.950	56,161,063
2026-06-12	56.000	59.000	51.480	53.030	53.030	65,331,499
2026-06-11	59.000	59.010	52.990	54.030	54.030	74,686,779
2026-06-10	55.100	59.080	54.230	58.880	58.880	55,480,267
2026-06-09	52.310	55.580	50.000	55.550	55.550	57,395,625
2026-06-08	48.750	53.990	48.750	52.830	52.830	63,219,878
2026-06-05	48.650	51.680	46.120	49.500	49.500	71,272,468
2026-06-04	45.240	46.980	45.020	46.980	46.980	69,567,763
2026-06-03	42.700	42.720	41.500	42.720	42.710	12,994,837
2026-06-02	35.770	38.840	35.100	38.840	38.831	30,604,465
2026-06-01	33.900	35.310	33.710	35.310	35.302	15,944,441
2026-05-29	34.220	34.880	31.900	32.100	32.093	63,305,153
2026-05-28	30.050	33.220	30.000	33.220	33.212	63,008,757
2026-05-27	31.300	32.760	30.010	30.200	30.200	77,004,622
2026-05-26	27.740	29.780	27.670	29.780	29.780	32,786,633
2026-05-25	27.550	28.090	26.600	27.070	27.070	43,136,557
2026-05-22	25.580	26.660	25.190	26.270	26.270	42,438,813
2026-05-21	24.700	26.810	24.700	24.820	24.820	47,170,860
2026-05-20	24.850	24.850	23.700	24.370	24.370	25,469,718
2026-05-19	25.580	25.640	24.390	25.100	25.100	31,975,430
2026-05-18	24.990	26.680	24.580	25.890	25.890	40,624,688
2026-05-15	24.500	25.980	24.380	24.950	24.950	40,786,541
2026-05-14	24.890	25.340	24.130	24.140	24.140	31,316,423
2026-05-13	23.080	25.200	23.080	24.910	24.910	46,131,599
2026-05-12	24.280	24.390	23.010	23.250	23.250	34,113,584
2026-05-11	23.890	24.620	23.750	24.030	24.030	39,074,505
2026-05-08	23.840	24.480	23.540	23.680	23.680	35,099,685
2026-05-07	23.700	23.930	23.420	23.670	23.670	33,396,748
2026-05-06	23.480	23.890	23.070	23.810	23.810	41,458,248
2026-04-30	23.400	23.870	23.050	23.470	23.470	47,511,035
2026-04-29	21.150	23.220	21.100	23.220	23.220	40,971,926
2026-04-28	21.600	21.900	20.860	21.110	21.110	20,543,073
2026-04-27	21.500	21.930	20.430	21.700	21.700	36,922,479
2026-04-24	22.560	23.270	22.380	22.670	22.670	32,611,993
2026-04-23	22.920	23.010	21.830	22.460	22.460	35,790,561
2026-04-22	22.500	23.530	22.420	23.190	23.190	48,647,421

← NewerPage 2 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.