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
2024-07-24	28.950	29.490	28.250	28.300	28.300	9,177,538
2024-07-23	30.900	30.900	29.220	29.290	29.290	10,753,509
2024-07-22	30.960	31.220	30.660	31.130	31.130	10,855,723
2024-07-19	30.210	31.210	30.080	30.950	30.950	15,684,121
2024-07-18	29.050	31.490	28.180	30.660	30.660	17,513,850
2024-07-17	29.160	29.620	28.710	28.850	28.850	6,736,600
2024-07-16	29.010	29.400	28.380	29.370	29.370	8,739,900
2024-07-15	29.650	30.080	29.230	29.300	29.300	5,576,413
2024-07-12	29.450	30.000	29.370	29.770	29.770	6,497,400
2024-07-11	29.800	30.010	29.330	29.780	29.780	9,391,746
2024-07-10	29.080	29.670	28.880	29.230	29.230	7,547,274
2024-07-09	27.910	29.220	27.610	29.220	29.220	10,114,218
2024-07-08	28.340	28.940	27.860	27.990	27.990	7,086,753
2024-07-05	28.400	28.400	28.400	28.400	28.400	0
2024-07-04	29.220	29.490	28.350	28.400	28.400	7,424,770
2024-07-03	29.410	29.710	28.910	29.350	29.350	6,617,199
2024-07-02	29.870	29.970	29.100	29.550	29.550	7,144,288
2024-07-01	29.530	29.960	28.670	29.960	29.960	9,431,560
2024-06-28	29.020	30.120	28.990	29.550	29.550	9,367,891
2024-06-27	29.600	29.860	29.100	29.150	29.150	7,557,200
2024-06-26	29.390	30.080	28.780	29.980	29.980	9,421,922
2024-06-25	30.000	30.260	28.960	29.190	29.190	9,859,593
2024-06-24	30.610	31.160	29.960	30.150	30.150	9,609,858
2024-06-21	31.180	31.540	30.380	30.850	30.850	10,458,623
2024-06-20	32.770	32.770	31.210	31.350	31.350	16,666,891
2024-06-19	32.710	33.370	32.710	32.900	32.900	13,153,919
2024-06-18	33.530	33.540	32.710	32.850	32.850	14,404,246
2024-06-17	32.300	33.570	32.200	33.570	33.570	18,132,289
2024-06-14	32.610	32.700	31.650	32.500	32.500	14,712,157
2024-06-13	33.090	33.800	32.590	32.850	32.850	19,849,513
2024-06-12	33.550	33.550	32.470	33.100	33.100	21,685,698
2024-06-11	31.750	33.960	31.650	33.580	33.580	30,260,277
2024-06-07	30.310	33.000	30.150	32.090	32.090	27,881,974
2024-06-06	30.200	31.330	30.050	30.650	30.650	16,178,176
2024-06-05	31.010	31.500	30.090	30.150	30.150	14,740,958
2024-06-04	31.360	31.550	30.870	31.480	31.480	14,285,766
2024-06-03	30.980	32.050	30.310	31.930	31.930	23,427,465
2024-05-31	31.200	31.600	30.800	30.840	30.840	19,681,052
2024-05-30	30.640	32.340	30.500	31.590	31.590	30,022,014
2024-05-29	30.530	31.950	30.350	30.650	30.650	27,818,862
2024-05-28	31.600	32.710	30.310	30.900	30.900	43,273,446
2024-05-27	27.100	29.740	27.010	29.740	29.740	18,759,800
2024-05-24	27.890	27.970	27.000	27.040	27.040	5,732,113
2024-05-23	27.800	28.380	27.360	27.420	27.420	6,952,610
2024-05-22	27.540	27.870	27.230	27.800	27.800	4,179,449
2024-05-21	28.000	28.110	27.480	27.580	27.580	4,836,613
2024-05-20	28.480	28.800	27.970	28.100	28.100	5,349,233
2024-05-17	27.800	28.330	27.720	28.310	28.310	4,285,678
2024-05-16	28.250	28.450	27.850	27.950	27.950	4,010,226
2024-05-15	28.200	28.530	27.820	28.050	28.050	4,177,304
2024-05-14	28.280	28.800	28.170	28.240	28.240	4,401,219
2024-05-13	28.520	28.760	28.070	28.440	28.440	4,919,201
2024-05-10	29.300	29.440	28.570	28.600	28.600	4,592,125
2024-05-09	29.310	29.550	29.130	29.260	29.260	5,349,667
2024-05-08	29.510	29.700	28.820	29.050	29.050	6,537,400
2024-05-07	29.480	29.940	29.400	29.670	29.670	6,744,692
2024-05-06	29.600	29.910	29.060	29.670	29.670	12,211,656
2024-04-30	30.830	30.880	29.290	29.350	29.350	15,855,721
2024-04-29	29.300	30.920	29.230	30.890	30.890	13,786,552
2024-04-26	29.200	29.660	29.020	29.220	29.220	8,754,415

← NewerPage 10 of 21 · 1,212 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.