Guizhou Redstar Developing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	11.090	11.600	11.090	11.470	11.470	12,588,121
2024-10-24	11.150	11.350	11.030	11.150	11.150	9,174,634
2024-10-23	11.220	11.220	10.960	11.010	11.010	11,572,062
2024-10-22	11.000	11.300	10.930	11.240	11.240	20,796,033
2024-10-21	10.330	10.650	10.330	10.550	10.550	9,200,701
2024-10-18	10.100	10.460	10.090	10.330	10.330	8,112,462
2024-10-17	10.350	10.480	10.110	10.140	10.140	6,759,000
2024-10-16	10.110	10.520	10.060	10.370	10.370	7,035,884
2024-10-15	10.420	10.500	10.200	10.200	10.200	5,469,936
2024-10-14	10.150	10.440	10.080	10.420	10.420	5,849,371
2024-10-11	10.560	10.600	10.030	10.130	10.130	7,867,927
2024-10-10	10.610	10.960	10.310	10.600	10.600	11,047,601
2024-10-09	11.390	11.390	10.570	10.570	10.570	15,245,301
2024-10-08	12.200	12.210	11.140	11.740	11.740	19,504,764
2024-09-30	10.580	11.190	10.430	11.100	11.100	15,648,891
2024-09-27	9.740	10.230	9.740	10.200	10.200	7,286,778
2024-09-26	9.400	9.650	9.350	9.650	9.650	4,629,200
2024-09-25	9.380	9.630	9.360	9.380	9.380	6,093,600
2024-09-24	8.960	9.310	8.960	9.300	9.300	5,125,229
2024-09-23	8.990	8.990	8.830	8.920	8.920	1,977,800
2024-09-20	8.960	9.000	8.820	8.900	8.900	2,989,464
2024-09-19	8.690	8.970	8.610	8.970	8.970	4,296,700
2024-09-18	8.730	8.740	8.470	8.610	8.610	3,130,922
2024-09-13	8.950	9.010	8.700	8.700	8.700	3,301,300
2024-09-12	8.930	9.110	8.910	8.930	8.930	2,975,100
2024-09-11	8.970	9.080	8.880	9.020	9.020	3,929,102
2024-09-10	8.900	8.990	8.710	8.920	8.920	3,602,601
2024-09-09	8.950	9.020	8.830	8.860	8.860	3,319,600
2024-09-06	9.140	9.140	8.930	8.930	8.930	3,750,700
2024-09-05	9.160	9.270	9.090	9.160	9.160	3,501,300
2024-09-04	9.210	9.370	9.150	9.190	9.190	3,635,701
2024-09-03	9.260	9.390	9.190	9.270	9.270	2,926,300
2024-09-02	9.430	9.500	9.260	9.260	9.260	3,345,500
2024-08-30	9.300	9.550	9.250	9.430	9.430	5,322,898
2024-08-29	9.090	9.340	9.060	9.330	9.330	3,713,687
2024-08-28	9.000	9.240	9.000	9.180	9.180	3,505,201
2024-08-27	9.270	9.270	9.020	9.050	9.050	2,904,300
2024-08-26	8.930	9.310	8.930	9.290	9.290	4,133,102
2024-08-23	9.010	9.100	8.880	8.930	8.930	2,763,200
2024-08-22	9.190	9.230	9.010	9.010	9.010	2,498,100
2024-08-21	9.110	9.250	9.020	9.220	9.220	2,608,811
2024-08-20	9.270	9.360	9.100	9.110	9.110	2,782,900
2024-08-19	9.260	9.380	9.220	9.270	9.270	2,250,000
2024-08-16	9.420	9.450	9.270	9.270	9.270	2,746,700
2024-08-15	9.180	9.430	9.110	9.400	9.400	3,414,500
2024-08-14	9.580	9.580	9.230	9.250	9.250	4,066,457
2024-08-13	9.380	9.490	9.280	9.450	9.450	2,206,200
2024-08-12	9.470	9.550	9.340	9.380	9.380	2,357,300
2024-08-09	9.580	9.710	9.470	9.480	9.480	2,829,200
2024-08-08	9.680	9.680	9.470	9.570	9.570	3,215,000
2024-08-07	9.700	9.750	9.560	9.660	9.660	3,045,900
2024-08-06	9.580	9.750	9.580	9.690	9.690	3,051,101
2024-08-05	9.770	9.970	9.520	9.530	9.530	4,286,110
2024-08-02	9.890	10.040	9.790	9.840	9.840	3,428,500
2024-08-01	9.890	10.060	9.880	9.940	9.940	4,781,534
2024-07-31	9.530	9.890	9.440	9.880	9.880	4,630,530
2024-07-30	9.410	9.570	9.350	9.490	9.490	2,732,627
2024-07-29	9.530	9.700	9.400	9.440	9.440	3,159,500
2024-07-26	9.390	9.640	9.350	9.600	9.600	3,286,977
2024-07-25	9.210	9.480	9.160	9.350	9.350	3,767,700

← NewerPage 9 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.