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
2024-01-22	28.200	28.450	26.060	26.340	26.340	4,858,717
2024-01-19	28.720	29.000	28.260	28.260	28.260	2,352,488
2024-01-18	28.340	28.890	27.720	28.550	28.550	4,738,035
2024-01-17	29.500	29.520	28.530	28.530	28.530	2,700,310
2024-01-16	29.500	29.810	29.010	29.470	29.470	2,746,446
2024-01-15	29.700	30.270	29.480	29.590	29.590	3,132,217
2024-01-12	30.260	30.260	29.700	29.800	29.800	3,150,174
2024-01-11	29.970	30.470	29.880	30.300	30.300	3,034,036
2024-01-10	30.030	30.500	29.600	29.980	29.980	2,826,195
2024-01-09	30.280	30.940	29.960	30.220	30.220	3,374,970
2024-01-08	30.900	31.030	30.170	30.260	30.260	4,017,863
2024-01-05	31.520	31.680	30.640	30.850	30.850	4,502,407
2024-01-04	32.600	32.610	31.320	31.580	31.580	4,654,335
2024-01-03	32.890	33.390	32.550	32.760	32.760	3,483,988
2024-01-02	33.510	33.650	32.800	32.900	32.900	2,824,743
2023-12-29	32.760	33.630	32.700	33.300	33.300	3,869,483
2023-12-28	32.080	33.070	31.910	32.840	32.840	4,352,821
2023-12-27	32.000	32.550	31.710	32.110	32.110	3,703,279
2023-12-26	32.610	32.680	31.770	31.890	31.890	3,332,972
2023-12-25	32.380	32.830	32.300	32.620	32.620	2,034,977
2023-12-22	33.030	33.080	32.280	32.380	32.380	2,896,038
2023-12-21	32.400	33.070	32.170	33.020	33.020	3,360,600
2023-12-20	32.870	33.110	32.510	32.610	32.610	2,690,914
2023-12-19	32.150	33.230	32.150	32.800	32.800	3,221,283
2023-12-18	33.000	33.450	32.390	32.500	32.500	3,257,287
2023-12-15	33.740	34.090	33.180	33.330	33.330	3,754,013
2023-12-14	34.010	34.460	33.620	33.740	33.740	2,964,893
2023-12-13	34.560	34.790	33.500	34.010	34.010	4,753,888
2023-12-12	35.500	35.710	34.500	34.620	34.620	7,232,871
2023-12-11	33.200	34.770	32.960	34.420	34.420	5,070,728
2023-12-08	33.120	33.790	33.080	33.520	33.520	4,203,435
2023-12-07	33.200	33.320	32.500	33.120	33.120	3,022,303
2023-12-06	32.930	33.490	32.800	33.190	33.190	3,460,982
2023-12-05	33.950	33.960	33.000	33.000	33.000	5,505,386
2023-12-04	35.060	35.100	34.080	34.180	34.180	4,433,294
2023-12-01	34.460	34.950	33.960	34.900	34.900	3,758,525
2023-11-30	35.450	35.450	34.230	34.530	34.530	4,449,413
2023-11-29	34.960	35.970	34.920	35.300	35.300	6,989,224
2023-11-28	34.890	35.200	34.730	35.050	35.050	4,425,210
2023-11-27	34.240	35.100	34.190	34.920	34.920	5,374,290
2023-11-24	34.990	35.000	34.100	34.190	34.190	4,612,609
2023-11-23	34.610	35.100	34.350	35.020	35.020	5,387,607
2023-11-22	35.510	35.670	34.600	34.610	34.610	6,754,246
2023-11-21	36.420	36.650	35.320	35.550	35.550	11,066,247
2023-11-20	36.650	37.180	36.360	36.740	36.740	6,401,682
2023-11-17	37.950	38.250	35.750	36.710	36.710	13,841,580
2023-11-16	37.610	38.520	37.500	38.170	38.170	10,931,155
2023-11-15	38.110	38.330	37.660	37.920	37.920	10,812,938
2023-11-14	36.800	38.300	36.760	37.980	37.980	13,425,300
2023-11-13	37.290	37.400	36.500	37.080	37.080	10,348,383
2023-11-10	36.500	37.600	36.490	36.980	36.980	10,497,639
2023-11-09	38.610	39.660	37.050	37.120	37.120	21,060,408
2023-11-08	37.520	38.550	36.490	37.860	37.860	17,697,867
2023-11-07	36.440	37.500	36.400	37.320	37.320	15,836,208
2023-11-06	37.540	38.150	36.360	36.600	36.600	23,287,715
2023-11-03	34.450	37.540	34.070	36.810	36.810	26,736,090
2023-11-02	34.370	34.660	33.800	34.130	34.130	5,797,663
2023-11-01	34.730	34.990	34.070	34.300	34.300	7,925,425
2023-10-31	35.130	35.590	34.300	35.000	35.000	11,555,611
2023-10-30	33.960	35.980	33.790	35.770	35.770	18,066,854

← NewerPage 12 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.