Guizhou Redstar Developing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	15.600	16.060	15.500	16.050	16.050	36,402,401
2025-07-21	15.250	15.580	15.180	15.480	15.480	18,331,100
2025-07-18	15.070	15.420	15.050	15.210	15.210	18,378,401
2025-07-17	15.000	15.110	14.950	15.070	15.070	11,332,900
2025-07-16	15.170	15.250	14.960	15.070	15.070	12,294,900
2025-07-15	15.350	15.550	15.050	15.210	15.210	18,008,600
2025-07-14	15.650	15.800	15.410	15.470	15.470	23,171,101
2025-07-11	15.050	15.560	15.050	15.380	15.380	33,024,701
2025-07-10	14.850	15.090	14.840	15.020	15.020	12,444,600
2025-07-09	15.250	15.270	14.880	14.930	14.930	18,128,201
2025-07-08	15.150	15.230	15.060	15.200	15.200	14,283,700
2025-07-07	15.090	15.190	14.990	15.090	15.090	12,948,100
2025-07-04	15.400	15.400	15.100	15.150	15.150	19,254,200
2025-07-03	15.420	15.570	15.200	15.480	15.480	23,264,200
2025-07-02	15.250	15.490	15.250	15.320	15.320	17,765,900
2025-07-01	15.680	15.690	15.000	15.550	15.550	33,972,277
2025-06-30	15.390	15.750	15.280	15.690	15.690	34,164,204
2025-06-27	15.660	15.800	15.170	15.290	15.290	45,451,472
2025-06-26	16.150	16.330	15.820	15.870	15.870	76,576,007
2025-06-25	15.600	16.980	15.600	16.980	16.980	78,840,783
2025-06-24	15.880	16.000	15.440	15.440	15.440	65,283,293
2025-06-23	16.280	17.460	15.880	17.160	17.160	65,543,103
2025-06-20	15.690	17.170	15.580	16.040	16.040	72,251,325
2025-06-19	15.000	16.670	15.000	16.080	16.080	71,924,861
2025-06-18	15.380	15.940	14.900	15.190	15.190	59,388,702
2025-06-17	14.890	15.010	14.580	14.630	14.630	45,236,852
2025-06-16	15.250	15.750	14.880	15.100	15.100	79,711,586
2025-06-13	13.240	14.590	13.200	14.590	14.590	49,675,687
2025-06-12	13.400	13.460	13.230	13.280	13.280	6,373,100
2025-06-11	13.230	13.650	13.180	13.400	13.400	10,062,900
2025-06-10	13.340	13.420	13.100	13.260	13.260	6,767,537
2025-06-09	13.180	13.390	13.160	13.350	13.350	5,792,036
2025-06-06	13.140	13.430	13.080	13.190	13.190	6,692,100
2025-06-05	13.140	13.220	13.060	13.140	13.140	4,374,201
2025-06-04	12.950	13.230	12.920	13.140	13.140	6,484,615
2025-06-03	12.680	13.020	12.650	12.940	12.940	5,362,100
2025-05-30	13.070	13.070	12.690	12.750	12.750	7,188,200
2025-05-29	13.010	13.110	12.820	13.080	13.080	7,167,201
2025-05-28	13.250	13.330	12.950	12.990	12.990	6,107,200
2025-05-27	13.370	13.370	13.000	13.280	13.280	6,318,901
2025-05-26	13.310	13.420	13.200	13.380	13.380	5,738,900
2025-05-23	13.610	13.650	13.310	13.350	13.350	8,562,200
2025-05-22	13.740	13.790	13.350	13.350	13.350	9,029,200
2025-05-21	13.970	13.980	13.740	13.790	13.790	8,137,311
2025-05-20	14.000	14.150	13.780	13.980	13.980	10,348,601
2025-05-19	13.750	14.300	13.750	14.070	14.070	14,687,701
2025-05-16	13.520	13.880	13.520	13.760	13.760	7,449,687
2025-05-15	13.970	14.000	13.580	13.580	13.580	7,980,000
2025-05-14	13.880	14.150	13.690	13.890	13.890	11,480,477
2025-05-13	14.070	14.080	13.740	13.800	13.800	7,662,290
2025-05-12	13.860	14.040	13.820	14.000	14.000	7,439,710
2025-05-09	14.050	14.090	13.790	13.800	13.800	7,739,926
2025-05-08	14.000	14.130	13.860	14.110	14.110	8,834,000
2025-05-07	14.100	14.200	13.800	14.070	14.070	11,043,300
2025-05-06	13.460	13.950	13.460	13.950	13.950	11,452,189
2025-04-30	13.500	13.630	13.400	13.410	13.410	10,120,000
2025-04-29	13.550	13.760	13.380	13.550	13.550	11,859,701
2025-04-28	14.000	14.370	13.490	13.670	13.670	20,051,901
2025-04-25	13.900	14.150	13.810	14.100	14.100	12,577,300
2025-04-24	13.680	14.010	13.600	13.850	13.850	13,783,100

← NewerPage 6 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.