Guizhou Redstar Developing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 14.470 | 14.940 | 14.140 | 14.780 | 14.624 | 13,380,417 |
| 2021-11-05 | 15.010 | 15.070 | 14.200 | 14.470 | 14.317 | 15,375,200 |
| 2021-11-04 | 15.280 | 15.440 | 14.920 | 15.130 | 14.970 | 11,576,300 |
| 2021-11-03 | 15.640 | 15.700 | 14.750 | 15.110 | 14.950 | 13,001,777 |
| 2021-11-02 | 16.060 | 16.520 | 15.250 | 15.520 | 15.356 | 15,040,684 |
| 2021-11-01 | 15.930 | 16.390 | 15.730 | 16.040 | 15.870 | 14,416,421 |
| 2021-10-29 | 15.970 | 16.310 | 15.390 | 15.700 | 15.534 | 18,722,285 |
| 2021-10-28 | 17.210 | 17.210 | 15.490 | 15.490 | 15.326 | 20,305,413 |
| 2021-10-27 | 17.290 | 17.460 | 16.500 | 17.210 | 17.028 | 16,697,287 |
| 2021-10-26 | 17.830 | 18.190 | 17.290 | 17.390 | 17.206 | 18,378,200 |
| 2021-10-25 | 17.600 | 18.100 | 17.400 | 17.720 | 17.532 | 18,526,444 |
| 2021-10-22 | 18.180 | 19.180 | 17.600 | 17.780 | 17.592 | 29,050,244 |
| 2021-10-21 | 17.770 | 18.630 | 17.610 | 18.200 | 18.007 | 26,634,541 |
| 2021-10-20 | 17.200 | 17.950 | 16.700 | 17.650 | 17.463 | 29,734,027 |
| 2021-10-19 | 17.230 | 18.360 | 16.450 | 18.040 | 17.849 | 35,079,729 |
| 2021-10-18 | 16.500 | 17.140 | 16.170 | 17.090 | 16.909 | 22,529,404 |
| 2021-10-15 | 16.390 | 16.790 | 15.790 | 16.450 | 16.276 | 13,295,309 |
| 2021-10-14 | 16.220 | 16.720 | 15.800 | 16.420 | 16.246 | 11,345,710 |
← NewerPage 21 of 21 · 1,218 trading days
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.