Guizhou Redstar Developing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	20.000	20.130	18.930	19.110	19.110	37,069,820
2026-01-15	19.600	20.700	19.600	20.000	20.000	47,634,820
2026-01-14	19.290	20.400	19.200	19.900	19.900	68,354,500
2026-01-13	18.360	20.010	18.360	18.950	18.950	65,320,029
2026-01-12	18.660	18.760	18.010	18.190	18.190	31,127,623
2026-01-09	18.000	18.800	17.940	18.650	18.650	31,185,605
2026-01-08	18.080	18.320	17.770	17.990	17.990	19,849,667
2026-01-07	18.050	18.530	17.960	18.300	18.300	26,774,000
2026-01-06	17.590	18.150	17.550	18.050	18.050	24,833,354
2026-01-05	17.530	17.650	17.180	17.480	17.480	14,018,865
2025-12-31	17.960	18.080	17.420	17.470	17.470	14,453,995
2025-12-30	17.630	18.050	17.530	17.890	17.890	20,463,601
2025-12-29	18.000	18.440	17.760	18.090	18.090	27,817,226
2025-12-26	17.540	18.120	17.300	17.790	17.790	25,978,841
2025-12-25	17.840	17.970	17.170	17.310	17.310	20,308,672
2025-12-24	18.130	18.180	17.690	17.950	17.950	23,026,131
2025-12-23	17.960	18.490	17.760	18.130	18.130	41,457,808
2025-12-22	17.900	18.390	17.280	18.150	18.150	68,473,391
2025-12-19	16.350	17.130	16.350	17.130	17.130	27,308,978
2025-12-18	15.510	15.890	15.460	15.570	15.570	9,540,110
2025-12-17	15.150	15.600	15.150	15.590	15.590	10,189,100
2025-12-16	15.370	15.490	14.980	15.100	15.100	8,122,300
2025-12-15	15.300	15.570	15.260	15.370	15.370	6,120,311
2025-12-12	15.530	15.590	15.330	15.360	15.360	8,815,992
2025-12-11	15.750	15.900	15.420	15.440	15.440	10,254,800
2025-12-10	15.690	15.850	15.540	15.740	15.740	9,240,747
2025-12-09	16.200	16.200	15.690	15.710	15.710	13,096,256
2025-12-08	16.270	16.400	16.130	16.200	16.200	9,791,943
2025-12-05	16.010	16.330	15.760	16.270	16.270	9,160,597
2025-12-04	16.400	16.520	15.900	15.950	15.950	10,860,577
2025-12-03	16.700	16.750	16.300	16.390	16.390	11,214,200
2025-12-02	16.920	16.950	16.520	16.650	16.650	8,199,700
2025-12-01	16.770	17.570	16.770	16.920	16.920	19,981,471
2025-11-28	16.250	16.860	16.250	16.730	16.730	13,410,923
2025-11-27	16.390	16.770	16.340	16.380	16.380	12,767,000
2025-11-26	16.550	16.680	16.260	16.260	16.260	14,929,741
2025-11-25	15.940	17.030	15.940	16.660	16.660	25,672,603
2025-11-24	16.150	16.390	15.510	15.930	15.930	29,192,621
2025-11-21	18.100	18.230	16.490	16.490	16.490	42,545,597
2025-11-20	17.900	19.440	17.710	18.320	18.320	51,177,585
2025-11-19	17.880	18.300	17.370	17.670	17.670	21,025,835
2025-11-18	18.600	18.760	17.730	17.800	17.800	37,246,243
2025-11-17	18.800	19.750	18.350	18.780	18.780	47,482,819
2025-11-14	18.070	18.910	18.060	18.470	18.470	35,860,615
2025-11-13	17.730	18.500	17.650	18.390	18.390	35,734,504
2025-11-12	17.800	18.100	17.260	17.750	17.750	27,723,170
2025-11-11	17.130	18.680	17.130	18.060	18.060	43,659,258
2025-11-10	17.340	17.660	17.130	17.220	17.220	22,625,168
2025-11-07	16.970	17.440	16.880	17.250	17.250	21,208,172
2025-11-06	16.800	17.170	16.640	16.980	16.980	16,821,157
2025-11-05	15.920	16.990	15.880	16.900	16.900	24,675,000
2025-11-04	16.440	16.600	15.990	16.120	16.120	10,738,300
2025-11-03	16.650	16.910	16.160	16.510	16.510	14,681,422
2025-10-31	16.700	17.170	16.650	16.720	16.720	22,172,500
2025-10-30	16.280	17.070	16.030	16.840	16.840	29,610,600
2025-10-29	16.000	16.350	15.910	16.350	16.350	14,012,608
2025-10-28	16.090	16.310	15.920	16.050	16.050	13,477,411
2025-10-27	16.050	16.230	15.980	16.030	16.030	15,408,373
2025-10-24	16.170	16.340	16.020	16.240	16.240	10,325,933
2025-10-23	16.060	16.180	15.750	16.170	16.170	10,541,400

← NewerPage 4 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.