Guizhou Redstar Developing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	16.800	16.800	16.050	16.100	16.100	16,212,988
2025-10-21	16.780	17.020	16.770	16.880	16.880	8,532,472
2025-10-20	16.650	17.130	16.650	16.880	16.880	10,006,580
2025-10-17	17.080	17.620	16.550	16.550	16.550	13,768,985
2025-10-16	17.370	17.580	17.090	17.220	17.220	11,448,917
2025-10-15	17.370	17.770	17.110	17.360	17.360	12,427,235
2025-10-14	18.180	18.250	17.280	17.360	17.360	16,087,032
2025-10-13	16.700	18.060	16.580	17.970	17.970	20,051,175
2025-10-10	18.000	18.050	17.550	17.560	17.560	18,283,678
2025-10-09	17.740	18.220	17.670	18.180	18.180	29,667,240
2025-09-30	17.260	17.750	16.980	17.470	17.470	22,675,023
2025-09-29	16.980	17.500	16.850	17.260	17.260	24,817,727
2025-09-26	16.600	16.810	16.520	16.680	16.680	8,795,563
2025-09-25	16.930	17.110	16.690	16.710	16.710	12,519,700
2025-09-24	16.500	17.070	16.380	16.970	16.970	14,038,030
2025-09-23	17.200	17.220	16.250	16.590	16.590	21,300,162
2025-09-22	17.040	17.350	17.020	17.200	17.200	13,443,998
2025-09-19	17.190	17.400	16.960	17.040	17.040	14,631,727
2025-09-18	17.590	17.770	17.050	17.230	17.230	23,332,495
2025-09-17	17.520	17.780	17.420	17.590	17.590	17,846,770
2025-09-16	18.260	18.290	17.430	17.620	17.620	33,372,010
2025-09-15	18.310	18.720	18.220	18.260	18.260	36,567,274
2025-09-12	18.070	18.480	17.720	18.170	18.170	37,561,492
2025-09-11	17.950	18.090	17.520	18.030	18.030	27,843,549
2025-09-10	18.450	18.760	17.980	18.160	18.160	37,966,365
2025-09-09	18.790	19.240	18.400	18.650	18.650	55,038,605
2025-09-08	19.800	19.810	18.220	18.800	18.800	88,451,332
2025-09-05	16.430	18.010	16.320	18.010	18.010	18,933,221
2025-09-04	16.580	17.060	16.000	16.370	16.370	26,399,711
2025-09-03	16.870	17.160	16.400	16.500	16.500	25,656,542
2025-09-02	16.900	17.280	16.530	16.760	16.760	35,714,680
2025-09-01	16.290	16.860	16.290	16.800	16.800	35,406,284
2025-08-29	15.700	16.550	15.650	16.120	16.120	25,578,458
2025-08-28	15.660	15.940	15.190	15.760	15.760	18,194,285
2025-08-27	16.330	16.340	15.730	15.750	15.750	22,329,020
2025-08-26	16.370	16.580	16.170	16.330	16.330	21,815,605
2025-08-25	16.370	16.720	16.250	16.450	16.450	26,709,881
2025-08-22	16.400	16.490	16.170	16.280	16.280	16,242,695
2025-08-21	16.320	16.520	16.160	16.340	16.340	21,540,000
2025-08-20	16.190	16.610	16.090	16.340	16.340	26,227,470
2025-08-19	15.800	16.210	15.720	16.190	16.190	25,528,200
2025-08-18	15.770	15.880	15.640	15.850	15.850	18,383,277
2025-08-15	15.550	15.810	15.550	15.740	15.740	14,877,591
2025-08-14	15.900	16.110	15.480	15.550	15.550	19,850,000
2025-08-13	15.660	15.840	15.580	15.800	15.800	16,835,045
2025-08-12	15.830	15.940	15.610	15.690	15.690	16,981,630
2025-08-11	15.570	15.820	15.450	15.800	15.800	22,007,851
2025-08-08	15.410	15.550	15.270	15.310	15.310	8,343,100
2025-08-07	15.570	15.620	15.220	15.400	15.400	11,757,637
2025-08-06	15.370	15.760	15.260	15.570	15.570	14,472,846
2025-08-05	15.250	15.380	15.150	15.340	15.340	8,882,800
2025-08-04	14.990	15.150	14.870	15.150	15.150	7,492,746
2025-08-01	15.100	15.190	15.050	15.070	15.070	6,832,905
2025-07-31	15.250	15.410	15.040	15.090	15.090	13,290,206
2025-07-30	15.700	15.820	15.240	15.400	15.400	17,477,900
2025-07-29	15.700	15.880	15.540	15.680	15.680	13,976,200
2025-07-28	15.800	15.850	15.510	15.720	15.720	15,899,200
2025-07-25	15.950	16.170	15.640	15.890	15.890	27,336,800
2025-07-24	15.500	15.990	15.460	15.950	15.950	24,267,974
2025-07-23	16.070	16.070	15.520	15.580	15.580	26,077,873

← NewerPage 5 of 21 · 1,216 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.