Guizhou Redstar Developing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	13.700	13.850	13.610	13.710	13.710	9,700,410
2025-04-22	13.420	13.650	13.300	13.610	13.610	10,290,200
2025-04-21	13.240	13.520	13.140	13.480	13.480	10,081,800
2025-04-18	13.000	13.410	12.840	13.230	13.230	10,309,400
2025-04-17	12.700	13.310	12.700	13.050	13.050	10,838,000
2025-04-16	13.330	13.370	12.760	12.880	12.880	12,663,411
2025-04-15	13.400	13.840	13.170	13.340	13.340	18,220,300
2025-04-14	12.850	13.250	12.820	13.050	13.050	11,562,311
2025-04-11	12.540	12.850	12.430	12.700	12.700	10,750,511
2025-04-10	12.600	12.970	12.580	12.620	12.620	14,843,900
2025-04-09	11.630	12.570	11.010	12.400	12.400	23,173,000
2025-04-08	12.330	12.720	11.890	12.050	12.050	29,360,011
2025-04-07	13.300	13.510	13.210	13.210	13.210	6,688,400
2025-04-03	14.480	14.980	14.410	14.680	14.680	15,214,300
2025-04-02	14.610	15.120	14.560	14.700	14.700	16,205,300
2025-04-01	14.700	14.860	14.590	14.640	14.640	15,205,600
2025-03-31	15.040	15.300	14.150	14.610	14.610	27,935,300
2025-03-28	16.350	16.540	15.220	15.300	15.300	40,057,228
2025-03-27	15.720	16.770	15.720	15.950	15.950	50,220,301
2025-03-26	15.390	16.160	15.180	15.790	15.790	52,903,944
2025-03-25	14.100	15.540	14.010	15.540	15.540	28,656,000
2025-03-24	14.320	14.580	13.760	14.130	14.130	15,113,800
2025-03-21	14.520	14.600	14.300	14.330	14.330	10,151,900
2025-03-20	14.790	14.820	14.560	14.570	14.570	9,995,401
2025-03-19	15.130	15.130	14.640	14.700	14.700	17,942,386
2025-03-18	15.110	15.230	15.060	15.130	15.130	14,399,102
2025-03-17	15.210	15.440	15.050	15.120	15.120	21,921,300
2025-03-14	16.210	16.410	15.130	15.450	15.450	33,863,764
2025-03-13	15.650	15.950	15.430	15.800	15.800	32,877,495
2025-03-12	15.600	16.020	15.460	15.660	15.660	44,760,794
2025-03-11	14.620	15.580	14.410	15.380	15.380	52,578,170
2025-03-10	16.020	16.330	14.640	14.700	14.700	72,853,548
2025-03-07	14.300	15.260	14.300	15.260	15.260	31,853,996
2025-03-06	13.250	14.040	13.060	13.870	13.870	32,601,695
2025-03-05	13.250	13.330	12.950	13.180	13.180	13,970,417
2025-03-04	13.500	13.550	13.250	13.330	13.330	15,439,013
2025-03-03	13.290	13.840	13.290	13.590	13.590	27,199,713
2025-02-28	13.260	13.420	13.100	13.130	13.130	14,495,514
2025-02-27	13.360	13.500	13.080	13.320	13.320	16,939,800
2025-02-26	12.970	13.390	12.970	13.320	13.320	16,649,800
2025-02-25	12.980	13.200	12.850	13.020	13.020	9,450,313
2025-02-24	13.070	13.170	12.870	13.080	13.080	9,442,535
2025-02-21	12.990	13.230	12.900	13.070	13.070	10,889,401
2025-02-20	12.850	13.160	12.820	13.080	13.080	10,487,155
2025-02-19	12.680	13.000	12.610	12.910	12.910	8,942,300
2025-02-18	13.030	13.080	12.660	12.680	12.680	9,656,700
2025-02-17	12.830	13.030	12.760	13.010	13.010	10,687,400
2025-02-14	13.160	13.340	12.800	12.850	12.850	13,783,101
2025-02-13	13.320	13.480	13.160	13.160	13.160	12,858,399
2025-02-12	13.250	13.390	13.110	13.310	13.310	12,378,482
2025-02-11	13.300	13.420	13.220	13.310	13.310	12,559,110
2025-02-10	13.370	13.450	13.150	13.420	13.420	15,344,210
2025-02-07	13.520	13.620	13.230	13.400	13.400	24,434,200
2025-02-06	12.810	13.560	12.760	13.520	13.520	25,162,101
2025-02-05	12.880	12.950	12.760	12.900	12.900	11,978,401
2025-01-27	13.040	13.280	12.790	12.790	12.790	14,897,000
2025-01-24	13.090	13.210	12.920	13.180	13.180	17,998,927
2025-01-23	13.650	13.750	13.100	13.100	13.100	24,577,055
2025-01-22	13.510	13.980	13.330	13.430	13.430	31,925,400
2025-01-21	13.750	13.870	13.150	13.620	13.620	35,310,001

← NewerPage 7 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.