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
2023-10-30	33.960	35.980	33.790	35.770	35.770	18,066,854
2023-10-27	32.850	35.500	32.490	34.500	34.500	17,389,882
2023-10-26	33.250	33.480	32.420	32.980	32.980	7,108,702
2023-10-25	33.300	33.550	32.750	33.360	33.360	8,644,005
2023-10-24	31.510	34.340	31.030	33.330	33.330	12,984,933
2023-10-23	31.900	32.090	31.060	31.220	31.220	5,023,210
2023-10-20	32.300	33.080	31.930	32.090	32.090	5,906,084
2023-10-19	32.660	33.480	32.420	32.450	32.450	6,378,090
2023-10-18	33.300	33.760	32.540	32.680	32.680	5,440,658
2023-10-17	33.140	33.550	32.710	33.290	33.290	6,295,122
2023-10-16	33.980	34.050	32.910	33.090	33.090	9,594,685
2023-10-13	34.250	34.880	33.880	34.050	34.050	10,454,300
2023-10-12	34.300	34.850	32.900	34.390	34.390	16,105,011
2023-10-11	33.040	34.580	32.920	34.130	34.130	14,073,513
2023-10-10	33.180	33.750	32.810	33.210	33.210	12,183,135
2023-10-09	32.000	33.880	31.910	33.180	33.180	22,297,899
2023-09-28	29.630	32.560	29.630	32.560	32.560	20,064,035
2023-09-27	29.510	30.040	29.400	29.600	29.600	3,480,502
2023-09-26	29.720	29.830	29.200	29.610	29.610	4,932,072
2023-09-25	30.240	30.520	29.630	29.710	29.710	6,956,559
2023-09-22	29.250	29.820	29.050	29.760	29.760	4,860,697
2023-09-21	29.210	29.800	29.160	29.500	29.500	4,373,867
2023-09-20	29.810	30.240	29.270	29.330	29.330	5,631,189
2023-09-19	30.700	30.830	29.550	30.020	30.020	7,105,806
2023-09-18	31.260	31.320	30.700	30.830	30.830	7,941,798
2023-09-15	31.100	32.210	30.700	31.680	31.680	10,352,760
2023-09-14	31.850	31.850	30.600	31.060	31.060	8,626,801
2023-09-13	31.730	32.690	31.440	31.860	31.860	10,045,325
2023-09-12	32.340	32.490	31.700	32.160	32.160	11,540,052
2023-09-11	31.730	33.450	31.730	32.770	32.770	19,453,099
2023-09-08	31.070	32.400	31.000	31.610	31.610	15,411,701
2023-09-07	32.000	32.100	31.080	31.090	31.090	18,086,645
2023-09-06	29.900	33.460	29.710	32.630	32.630	26,688,400
2023-09-05	30.300	31.250	30.110	30.420	30.420	12,033,346
2023-09-04	29.700	29.970	29.370	29.970	29.970	4,746,015
2023-09-01	29.990	30.140	29.270	29.410	29.410	6,758,083
2023-08-31	29.850	31.000	29.580	30.430	30.430	9,991,384
2023-08-30	29.370	30.000	29.200	29.580	29.580	3,962,591
2023-08-29	27.700	29.140	27.660	29.080	29.080	4,987,555
2023-08-28	28.850	29.180	27.590	27.700	27.700	4,230,390
2023-08-25	28.350	28.400	27.460	27.600	27.600	3,144,636
2023-08-24	27.830	28.880	27.830	28.400	28.400	4,151,075
2023-08-23	29.500	30.380	27.980	28.050	28.050	6,423,197
2023-08-22	28.410	29.220	28.220	29.180	29.180	4,980,082
2023-08-21	28.600	29.020	28.280	28.340	28.340	2,970,863
2023-08-18	29.380	29.580	28.730	28.760	28.760	2,023,692
2023-08-17	28.620	29.410	28.310	29.300	29.300	2,334,016
2023-08-16	28.900	29.230	28.580	28.610	28.610	1,996,639
2023-08-15	29.300	29.550	28.650	28.900	28.900	2,538,200
2023-08-14	29.460	29.590	28.890	29.380	29.380	2,751,201
2023-08-11	30.270	30.370	29.660	29.690	29.690	2,222,628
2023-08-10	30.140	30.450	30.050	30.390	30.390	1,504,823
2023-08-09	30.320	30.650	30.100	30.210	30.210	1,743,975
2023-08-08	30.360	30.520	30.130	30.420	30.420	1,865,779
2023-08-07	30.600	30.820	30.160	30.290	30.290	2,321,962
2023-08-04	30.850	31.000	30.510	30.700	30.700	2,564,518
2023-08-03	30.380	30.820	30.220	30.700	30.700	2,911,700
2023-08-02	30.170	30.850	29.990	30.540	30.540	4,322,660
2023-08-01	30.090	30.420	29.870	30.190	30.190	3,022,712
2023-07-31	29.710	30.240	29.670	29.990	29.990	3,837,001

← NewerPage 13 of 21 · 1,213 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.