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
2023-07-28	29.880	30.060	29.370	29.880	29.880	2,934,915
2023-07-27	30.370	30.370	29.440	29.530	29.530	4,432,736
2023-07-26	30.090	30.360	29.900	30.150	30.150	2,901,427
2023-07-25	30.900	31.140	30.020	30.150	30.150	7,463,133
2023-07-24	30.900	31.260	30.900	31.160	31.160	1,848,200
2023-07-21	31.050	31.610	31.050	31.080	31.080	1,882,416
2023-07-20	31.800	32.070	31.200	31.280	31.280	2,737,250
2023-07-19	31.740	32.300	31.590	31.850	31.850	2,182,115
2023-07-18	32.090	32.750	31.810	31.850	31.850	4,744,867
2023-07-17	31.530	32.090	31.350	32.000	32.000	3,710,696
2023-07-14	31.660	32.080	31.510	31.620	31.620	2,874,863
2023-07-13	30.710	31.750	30.710	31.700	31.700	4,767,871
2023-07-12	31.840	31.940	30.700	30.790	30.790	4,744,876
2023-07-11	31.280	31.970	31.270	31.840	31.840	4,708,527
2023-07-10	31.260	31.450	31.110	31.260	31.260	2,246,145
2023-07-07	31.650	31.950	30.950	31.210	31.210	4,378,401
2023-07-06	31.880	32.390	31.510	31.980	31.980	4,331,432
2023-07-05	32.610	32.610	31.680	31.820	31.820	9,962,531
2023-07-04	33.450	33.930	33.100	33.640	33.640	4,775,998
2023-07-03	33.010	33.950	33.010	33.450	33.450	6,382,092
2023-06-30	31.810	32.880	31.700	32.800	32.800	5,464,390
2023-06-29	31.910	32.390	31.810	31.920	31.920	3,255,534
2023-06-28	32.350	32.870	31.460	31.910	31.910	4,541,655
2023-06-27	31.950	32.570	31.780	32.280	32.280	3,093,412
2023-06-26	31.640	32.440	31.330	31.890	31.890	4,267,481
2023-06-21	33.160	33.360	32.000	32.050	32.050	5,763,300
2023-06-20	32.900	33.580	32.770	33.400	33.400	4,641,167
2023-06-19	33.360	34.060	33.200	33.330	33.330	7,466,161
2023-06-16	32.550	33.190	32.350	33.000	33.000	4,972,063
2023-06-15	32.400	32.560	32.230	32.470	32.470	4,212,648
2023-06-14	32.800	32.800	32.190	32.330	32.330	5,402,185
2023-06-13	32.600	32.930	32.020	32.810	32.810	4,955,247
2023-06-12	32.270	32.690	31.990	32.320	32.320	4,083,959
2023-06-09	32.000	32.360	31.710	32.290	32.290	4,588,176
2023-06-08	33.650	33.700	31.510	32.060	32.060	7,767,395
2023-06-07	33.740	34.190	33.670	33.730	33.730	3,268,305
2023-06-06	34.660	34.760	33.870	33.960	33.960	4,115,029
2023-06-05	34.840	35.660	34.700	34.800	34.800	4,491,375
2023-06-02	35.300	35.490	34.620	34.960	34.880	5,056,022
2023-06-01	35.660	35.770	34.990	35.330	35.249	4,568,954
2023-05-31	34.660	35.930	34.580	35.920	35.838	7,699,922
2023-05-30	34.420	34.900	33.860	34.830	34.750	6,786,101
2023-05-29	35.700	36.260	34.350	34.550	34.471	10,009,862
2023-05-26	36.550	36.680	35.830	36.100	36.017	7,434,827
2023-05-25	36.400	36.890	35.700	36.550	36.466	7,843,361
2023-05-24	35.190	37.850	35.030	36.760	36.676	13,256,235
2023-05-23	36.180	36.180	35.250	35.290	35.209	6,352,764
2023-05-22	36.000	36.750	35.380	36.460	36.377	7,718,286
2023-05-19	34.860	36.590	34.860	36.170	36.087	10,207,767
2023-05-18	34.720	35.250	34.610	34.800	34.720	4,687,698
2023-05-17	34.700	35.350	34.520	34.950	34.870	5,447,312
2023-05-16	34.770	35.230	34.050	34.690	34.611	5,370,695
2023-05-15	33.800	34.500	33.610	34.460	34.381	4,586,879
2023-05-12	34.450	35.040	33.790	33.800	33.723	4,656,918
2023-05-11	34.900	35.230	34.110	34.440	34.361	5,615,467
2023-05-10	34.680	35.040	33.690	34.500	34.421	7,385,229
2023-05-09	35.760	36.310	35.050	35.150	35.070	6,006,549
2023-05-08	35.710	36.410	35.350	35.560	35.479	6,784,571
2023-05-05	36.030	37.140	35.990	36.060	35.978	8,033,938
2023-05-04	38.050	38.070	36.010	36.210	36.127	10,534,047

← NewerPage 14 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.