Guizhou Redstar Developing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	13.710	14.320	13.440	13.550	13.550	51,272,900
2025-01-17	14.480	15.180	13.830	13.900	13.900	77,175,661
2025-01-16	14.100	14.470	13.980	14.470	14.470	63,313,054
2025-01-15	11.880	13.150	11.840	13.150	13.150	29,696,374
2025-01-14	11.610	11.990	11.570	11.950	11.950	12,908,612
2025-01-13	11.150	11.640	11.000	11.610	11.610	10,951,672
2025-01-10	12.060	12.160	11.430	11.460	11.460	13,851,230
2025-01-09	12.060	12.260	11.920	12.060	12.060	17,118,300
2025-01-08	12.240	12.420	11.800	12.110	12.110	23,359,670
2025-01-07	12.000	12.770	11.910	12.600	12.600	36,212,569
2025-01-06	10.790	11.960	10.560	11.960	11.960	13,210,968
2025-01-03	11.440	11.440	10.820	10.870	10.870	6,843,400
2025-01-02	11.540	11.680	11.190	11.330	11.330	5,911,200
2024-12-31	11.830	11.880	11.500	11.540	11.540	5,607,110
2024-12-30	11.910	12.060	11.640	11.800	11.800	6,112,779
2024-12-27	11.740	11.970	11.620	11.910	11.910	7,420,956
2024-12-26	11.450	11.740	11.450	11.660	11.660	5,062,077
2024-12-25	11.750	11.800	11.320	11.470	11.470	6,684,505
2024-12-24	11.690	11.950	11.630	11.800	11.800	6,518,100
2024-12-23	12.030	12.080	11.540	11.560	11.560	7,429,500
2024-12-20	11.920	12.190	11.880	12.080	12.080	6,121,900
2024-12-19	11.800	11.960	11.650	11.920	11.920	6,620,479
2024-12-18	11.970	12.040	11.840	11.900	11.900	6,505,600
2024-12-17	12.350	12.390	11.880	11.940	11.940	10,682,100
2024-12-16	12.560	12.610	12.260	12.400	12.400	8,803,300
2024-12-13	12.660	12.870	12.540	12.550	12.550	11,089,100
2024-12-12	12.750	12.810	12.510	12.800	12.800	13,725,101
2024-12-11	12.680	12.800	12.640	12.770	12.770	12,455,820
2024-12-10	13.200	13.260	12.680	12.730	12.730	18,776,726
2024-12-09	12.580	13.090	12.530	12.870	12.870	22,425,221
2024-12-06	12.570	12.670	12.390	12.610	12.610	14,720,577
2024-12-05	12.500	12.620	12.370	12.590	12.590	12,337,687
2024-12-04	12.800	12.810	12.380	12.500	12.500	20,831,502
2024-12-03	12.590	13.020	12.470	12.850	12.850	30,356,957
2024-12-02	12.280	12.570	12.190	12.500	12.500	24,762,658
2024-11-29	12.100	12.400	11.920	12.320	12.320	29,337,063
2024-11-28	12.320	12.590	12.160	12.220	12.220	34,393,964
2024-11-27	12.600	13.000	12.200	12.440	12.440	54,751,655
2024-11-26	14.080	14.300	13.550	13.550	13.550	24,244,883
2024-11-25	14.880	15.300	13.930	15.050	15.050	79,367,742
2024-11-22	14.000	14.520	13.720	14.520	14.520	66,017,639
2024-11-21	12.520	13.200	12.350	13.200	13.200	30,249,130
2024-11-20	11.530	12.010	11.510	12.000	12.000	11,444,483
2024-11-19	11.280	11.560	11.170	11.560	11.560	5,654,553
2024-11-18	11.550	11.720	11.150	11.200	11.200	5,967,102
2024-11-15	11.560	11.790	11.410	11.440	11.440	5,891,411
2024-11-14	11.900	12.250	11.620	11.630	11.630	7,496,000
2024-11-13	11.930	12.180	11.680	12.020	12.020	8,097,246
2024-11-12	12.170	12.430	11.910	12.030	12.030	10,533,500
2024-11-11	11.900	12.160	11.860	12.160	12.160	11,340,069
2024-11-08	12.080	12.370	11.920	11.970	11.970	11,416,551
2024-11-07	11.830	12.050	11.720	12.040	12.040	9,229,216
2024-11-06	12.020	12.220	11.850	11.990	11.990	12,237,817
2024-11-05	11.700	12.050	11.690	12.010	12.010	16,114,423
2024-11-04	12.000	12.010	11.460	11.810	11.810	14,849,742
2024-11-01	11.480	12.370	11.360	11.820	11.820	22,473,040
2024-10-31	11.370	11.560	11.350	11.540	11.540	8,214,522
2024-10-30	11.200	11.450	11.160	11.380	11.380	7,777,320
2024-10-29	11.580	11.710	11.240	11.280	11.280	11,266,435
2024-10-28	11.420	11.640	11.370	11.610	11.610	10,598,338

← NewerPage 8 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.