Guizhou Redstar Developing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	27.680	28.500	27.350	28.160	28.160	9,574,673
2026-10-19	28.050	28.170	26.770	27.750	27.750	12,074,454
2026-10-16	29.330	29.480	27.910	28.170	28.170	12,295,492
2026-10-15	28.510	29.230	28.300	28.690	28.690	14,354,748
2026-10-14	30.340	31.000	29.680	29.680	29.680	13,346,724
2026-10-13	29.630	30.760	28.580	30.320	30.320	16,211,632
2026-10-12	31.980	32.090	30.540	30.540	30.540	14,684,845
2026-10-09	32.550	32.560	30.460	32.100	32.100	21,661,765
2026-10-08	33.080	33.680	32.030	32.620	32.620	20,070,510
2026-09-30	34.590	34.990	33.010	33.080	33.080	21,000,427
2026-09-29	34.400	35.300	33.500	34.590	34.590	19,142,236
2026-09-28	36.550	38.040	34.410	35.480	35.480	25,987,299
2026-09-24	38.600	38.720	36.510	36.550	36.550	34,700,555
2026-09-23	37.650	39.380	37.080	39.210	39.210	43,434,415
2026-09-22	37.850	40.470	37.430	38.290	38.290	40,641,818
2026-09-21	39.000	39.200	37.400	37.620	37.620	46,785,472
2026-09-18	36.730	38.000	35.440	38.000	38.000	47,516,151
2026-09-17	36.000	37.690	35.920	36.240	36.240	40,000,974
2026-09-16	35.300	36.760	34.720	36.370	36.370	29,715,866
2026-09-15	35.000	35.890	34.810	35.440	35.440	25,078,838
2026-09-14	34.000	35.600	33.410	35.300	35.300	26,379,079
2026-09-11	34.290	35.340	32.920	34.330	34.330	28,562,830
2026-09-10	34.500	35.830	34.160	35.090	35.090	22,027,757
2026-09-09	35.710	36.380	34.550	34.990	34.990	26,263,228
2026-09-08	36.100	36.710	35.000	35.460	35.460	28,537,089
2026-09-07	35.160	36.490	34.840	36.030	36.030	28,777,317
2026-09-04	38.200	38.450	34.710	35.180	35.150	46,186,316
2026-09-03	38.000	39.160	37.300	38.560	38.527	32,969,419
2026-09-02	37.030	39.360	37.020	38.390	38.357	34,989,382
2026-09-01	40.590	40.590	37.390	37.960	37.928	46,551,266
2026-08-31	40.500	41.540	40.040	41.070	41.035	47,398,138
2026-08-28	39.600	43.660	39.000	42.100	42.100	78,735,166
2026-08-27	39.190	40.720	38.950	40.500	40.500	70,331,006
2026-08-26	38.860	40.130	36.880	39.170	39.170	70,862,631
2026-08-25	38.150	40.380	36.360	38.270	38.270	87,820,069
2026-08-24	34.950	38.150	33.570	38.150	38.150	75,657,519
2026-08-21	34.170	35.790	33.510	34.680	34.680	47,780,235
2026-08-20	38.500	38.550	35.890	35.890	35.890	64,798,998
2026-08-19	37.000	40.880	36.360	39.880	39.880	92,557,431
2026-08-18	35.500	38.230	35.490	38.230	38.230	56,378,965
2026-08-17	33.760	35.130	33.470	34.750	34.750	32,173,136
2026-08-14	33.160	33.790	32.850	33.630	33.630	23,767,130
2026-08-13	33.900	34.600	33.000	33.010	33.010	34,715,801
2026-08-12	33.660	33.870	32.520	33.460	33.460	38,587,798
2026-08-11	32.900	35.380	32.420	33.750	33.750	57,775,646
2026-08-10	33.490	34.110	31.830	33.100	33.100	47,548,868
2026-08-07	31.910	33.500	31.750	32.960	32.960	57,109,462
2026-08-06	30.380	31.950	29.960	31.490	31.490	58,100,374
2026-08-05	27.240	29.920	27.240	29.920	29.920	25,649,955
2026-08-04	25.980	27.510	25.180	27.200	27.200	24,978,177
2026-08-03	26.960	27.120	25.400	25.620	25.620	25,847,238
2026-07-31	28.570	29.080	26.920	26.990	26.990	26,486,719
2026-07-30	28.620	29.380	25.930	26.950	26.950	27,034,916
2026-07-29	28.670	29.040	27.470	28.620	28.620	23,778,236
2026-07-28	30.930	31.430	28.280	28.880	28.880	24,693,083
2026-07-27	30.030	31.200	28.800	31.190	31.190	19,307,227
2026-07-24	29.940	31.390	29.360	29.600	29.600	17,408,423
2026-07-23	30.730	31.900	29.890	30.940	30.940	24,954,886
2026-07-22	30.750	31.660	29.600	30.230	30.230	29,387,541
2026-07-21	29.590	31.500	26.630	31.270	31.270	42,361,746

Page 1 of 3 · 121 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.