Red Avenue New Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	49.220	51.190	49.020	49.970	49.970	8,859,938
2026-10-19	50.080	50.470	47.180	49.510	49.510	8,449,536
2026-10-16	51.520	52.120	50.120	50.500	50.500	8,839,694
2026-10-15	50.700	51.800	49.830	50.730	50.730	10,611,282
2026-10-14	55.580	55.850	52.720	52.870	52.870	9,458,557
2026-10-13	54.620	56.330	52.860	56.000	56.000	10,748,796
2026-10-12	57.390	57.990	54.220	55.840	55.840	11,043,855
2026-10-09	59.070	59.070	54.770	57.390	57.390	12,155,152
2026-10-08	62.310	63.000	58.510	59.070	59.070	13,452,424
2026-09-30	65.180	65.810	61.820	62.300	62.300	14,487,885
2026-09-29	64.370	65.190	61.800	63.210	63.210	18,205,416
2026-09-28	68.070	68.970	65.130	65.500	65.500	13,483,842
2026-09-24	68.350	69.900	68.070	68.680	68.680	13,241,510
2026-09-23	69.610	69.680	68.340	69.230	69.230	12,671,647
2026-09-22	72.380	72.380	68.730	69.010	69.010	26,727,695
2026-09-21	73.880	73.900	71.380	71.990	71.990	20,256,218
2026-09-18	73.060	74.130	70.370	73.550	73.550	28,260,624
2026-09-17	70.050	75.960	69.000	72.250	72.250	36,146,868
2026-09-16	68.780	70.090	66.900	69.310	69.310	29,063,272
2026-09-15	65.580	69.240	64.790	68.700	68.700	30,244,134
2026-09-14	62.040	66.960	61.400	66.800	66.800	28,071,959
2026-09-11	63.220	64.430	61.860	63.250	63.250	19,300,133
2026-09-10	65.220	65.760	63.520	64.510	64.510	25,146,906
2026-09-09	59.600	65.220	59.600	65.220	65.220	33,495,164
2026-09-08	58.500	61.000	58.210	59.290	59.290	12,167,326
2026-09-07	57.600	59.160	56.940	58.810	58.810	11,899,202
2026-09-04	59.700	60.280	56.720	57.160	57.160	10,248,606
2026-09-03	60.290	60.440	58.500	59.220	59.220	7,286,012
2026-09-02	60.440	60.960	59.470	59.860	59.860	7,422,357
2026-09-01	63.020	63.160	60.500	60.710	60.710	10,216,759
2026-08-31	61.030	63.280	61.020	63.000	63.000	11,250,477
2026-08-28	63.500	65.100	62.130	62.360	62.360	13,308,970
2026-08-27	62.160	64.460	61.510	63.980	63.980	14,606,634
2026-08-26	62.780	62.870	60.690	61.990	61.990	11,348,286
2026-08-25	62.310	63.180	59.840	62.130	62.130	15,476,031
2026-08-24	64.620	65.100	62.300	63.950	63.950	16,585,153
2026-08-21	65.470	66.650	63.920	64.470	64.470	14,440,702
2026-08-20	68.980	69.660	64.530	65.360	65.360	23,843,279
2026-08-19	67.000	72.960	67.000	68.000	68.000	30,582,931
2026-08-18	68.250	71.200	67.250	70.570	70.570	31,895,360
2026-08-17	64.880	67.800	64.580	67.800	67.800	19,560,845
2026-08-14	63.560	65.280	63.450	64.510	64.510	13,131,233
2026-08-13	65.400	65.910	63.190	63.210	63.210	17,751,867
2026-08-12	65.200	65.950	64.150	64.630	64.630	15,893,546
2026-08-11	64.790	66.380	64.300	64.680	64.680	17,000,709
2026-08-10	65.400	65.580	62.650	65.580	65.580	24,801,165
2026-08-07	62.350	64.900	61.000	64.520	64.520	30,143,563
2026-08-06	57.550	62.890	57.000	62.160	62.160	28,146,587
2026-08-05	54.240	58.860	54.000	58.130	58.130	20,890,209
2026-08-04	51.330	54.320	50.810	53.800	53.800	17,102,957
2026-08-03	53.500	54.340	50.710	50.770	50.770	20,084,626
2026-07-31	56.970	58.200	54.130	54.190	54.190	23,378,505
2026-07-30	57.860	58.860	53.440	53.730	53.730	25,895,756
2026-07-29	63.920	64.180	58.250	59.080	59.080	32,742,354
2026-07-28	67.250	68.870	63.700	64.720	64.720	38,147,372
2026-07-27	63.110	65.650	61.120	65.260	65.260	17,081,862
2026-07-24	62.880	65.200	62.350	63.440	63.440	15,176,689
2026-07-23	66.400	66.800	63.280	64.110	64.110	15,674,806
2026-07-22	65.000	68.790	64.750	66.170	66.170	25,544,113
2026-07-21	61.000	66.500	56.130	66.500	66.500	31,115,693

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-05	0.0800 CNY
2022-07-04	0.0900 CNY
2021-06-08	0.3400 CNY
2020-06-12	0.3300 CNY
2019-07-09	0.3400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.