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
2024-04-25	29.070	29.800	28.900	29.450	29.450	9,614,309
2024-04-24	28.990	29.400	28.430	29.370	29.370	10,523,083
2024-04-23	28.730	29.480	28.500	28.920	28.920	12,060,824
2024-04-22	26.940	29.200	26.620	28.910	28.910	20,478,740
2024-04-19	25.970	28.690	25.760	27.460	27.460	18,049,311
2024-04-18	25.480	26.500	25.000	26.080	26.080	7,097,427
2024-04-17	24.680	25.560	24.460	25.550	25.550	4,597,978
2024-04-16	25.120	25.450	24.230	24.400	24.400	5,293,333
2024-04-15	25.400	25.800	24.630	25.400	25.400	5,416,998
2024-04-12	25.670	25.970	25.360	25.410	25.410	3,467,000
2024-04-11	25.700	26.140	25.520	25.730	25.730	3,157,718
2024-04-10	26.180	26.270	25.410	25.760	25.760	3,922,980
2024-04-09	25.610	26.410	25.610	26.280	26.280	3,851,652
2024-04-08	26.510	26.690	25.600	25.610	25.610	5,499,449
2024-04-03	27.300	27.370	26.300	26.910	26.910	5,833,066
2024-04-02	26.880	27.040	26.550	26.760	26.760	4,039,670
2024-04-01	26.270	27.080	26.270	26.860	26.860	4,053,371
2024-03-29	26.160	26.510	25.930	26.380	26.380	2,145,400
2024-03-28	25.770	26.790	25.770	26.300	26.300	4,913,570
2024-03-27	26.890	26.890	25.660	25.750	25.750	5,957,890
2024-03-26	27.100	27.480	26.480	26.890	26.890	6,387,533
2024-03-25	27.400	28.600	27.030	27.110	27.110	9,214,788
2024-03-22	28.060	28.540	27.740	27.740	27.740	8,335,958
2024-03-21	28.590	28.850	27.800	28.040	28.040	10,511,901
2024-03-20	28.300	29.560	27.960	28.660	28.660	15,918,068
2024-03-19	28.310	28.780	28.100	28.360	28.360	6,801,406
2024-03-18	28.050	28.320	27.550	28.320	28.320	6,390,234
2024-03-15	27.670	27.880	27.260	27.860	27.860	4,935,271
2024-03-14	28.000	28.040	27.320	27.650	27.650	5,327,939
2024-03-13	28.090	28.380	27.820	28.060	28.060	5,900,253
2024-03-12	28.270	28.800	27.940	28.100	28.100	6,120,555
2024-03-11	27.900	28.280	27.480	28.270	28.270	5,780,607
2024-03-08	27.300	27.980	27.250	27.900	27.900	4,882,225
2024-03-07	27.870	28.570	27.420	27.420	27.420	5,812,225
2024-03-06	27.650	28.150	26.980	27.840	27.840	6,185,526
2024-03-05	28.220	28.580	27.800	27.950	27.950	6,695,104
2024-03-04	28.280	28.910	27.800	28.700	28.700	9,135,618
2024-03-01	28.430	28.810	28.070	28.550	28.550	9,867,620
2024-02-29	25.410	28.490	25.410	28.380	28.380	13,495,011
2024-02-28	27.810	28.280	25.980	25.990	25.990	8,507,045
2024-02-27	26.830	27.800	26.600	27.800	27.800	7,954,763
2024-02-26	26.790	27.330	26.610	27.030	27.030	6,429,801
2024-02-23	26.950	27.060	26.400	26.780	26.780	6,220,213
2024-02-22	26.190	27.200	26.080	26.880	26.880	5,291,362
2024-02-21	26.050	26.890	25.710	26.300	26.300	4,877,222
2024-02-20	26.150	26.320	25.680	26.220	26.220	5,201,742
2024-02-19	26.500	27.490	26.010	26.440	26.440	8,812,919
2024-02-08	24.700	27.460	24.610	26.360	26.360	10,080,366
2024-02-07	23.310	25.190	23.240	25.070	25.070	12,651,222
2024-02-06	20.610	22.900	20.400	22.900	22.900	7,602,173
2024-02-05	22.780	22.780	20.530	20.820	20.820	6,588,391
2024-02-02	23.850	24.150	21.800	22.810	22.810	5,290,728
2024-02-01	23.440	24.360	23.360	23.850	23.850	4,556,790
2024-01-31	24.940	25.070	23.890	23.900	23.900	4,524,727
2024-01-30	25.570	25.950	24.700	24.980	24.980	5,657,907
2024-01-29	26.400	26.780	25.800	25.940	25.940	4,169,893
2024-01-26	27.530	27.530	26.460	26.500	26.500	7,041,360
2024-01-25	27.110	27.700	26.800	27.570	27.570	4,828,285
2024-01-24	27.520	27.520	26.020	26.970	26.970	4,187,223
2024-01-23	26.270	27.240	26.190	27.110	27.110	4,584,601

← NewerPage 11 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.