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
2023-04-28	37.000	39.160	36.800	38.350	38.262	11,018,198
2023-04-27	34.910	38.200	34.910	36.710	36.626	10,638,742
2023-04-26	35.350	36.500	34.790	35.020	34.940	6,945,163
2023-04-25	36.970	37.000	35.100	35.530	35.449	7,603,298
2023-04-24	37.480	38.200	36.570	37.030	36.945	7,735,296
2023-04-21	40.000	40.250	37.380	37.480	37.394	9,716,171
2023-04-20	39.480	40.780	39.300	40.300	40.208	8,276,295
2023-04-19	39.640	41.130	39.560	39.670	39.579	10,002,283
2023-04-18	40.880	41.030	39.120	39.760	39.669	10,735,269
2023-04-17	41.020	41.650	40.250	41.070	40.976	13,371,148
2023-04-14	38.660	41.880	37.030	41.360	41.265	21,848,855
2023-04-13	41.000	41.040	38.260	38.310	38.222	13,105,718
2023-04-12	40.510	41.260	39.650	41.240	41.146	10,689,931
2023-04-11	40.430	40.980	39.630	40.300	40.208	9,830,164
2023-04-10	42.800	43.130	39.800	40.440	40.348	16,223,035
2023-04-07	44.010	44.090	42.600	43.140	43.041	12,620,383
2023-04-06	41.510	45.200	41.470	44.180	44.079	18,620,312
2023-04-04	41.400	44.000	41.210	42.160	42.064	19,822,651
2023-04-03	40.730	42.450	40.000	41.690	41.595	18,031,288
2023-03-31	38.600	40.000	38.150	39.900	39.809	11,291,254
2023-03-30	39.320	40.400	38.500	38.800	38.711	10,426,727
2023-03-29	38.440	39.880	37.800	39.250	39.160	12,221,243
2023-03-28	39.360	39.800	38.350	38.360	38.272	12,420,993
2023-03-27	39.660	42.000	39.310	39.850	39.759	21,239,698
2023-03-24	38.490	39.900	38.150	38.790	38.701	15,734,229
2023-03-23	37.380	38.490	37.130	38.490	38.402	11,806,693
2023-03-22	38.310	38.410	37.050	37.570	37.484	11,747,008
2023-03-21	38.700	39.300	38.000	38.320	38.232	10,897,906
2023-03-20	38.700	40.440	38.600	38.910	38.821	16,513,231
2023-03-17	38.500	39.450	37.680	39.150	39.060	18,946,491
2023-03-16	38.280	39.300	37.540	38.270	38.182	15,395,430
2023-03-15	38.860	40.280	38.190	38.220	38.133	21,555,950
2023-03-14	36.680	40.610	35.580	39.220	39.130	31,259,770
2023-03-13	37.000	38.450	36.590	36.920	36.836	22,286,853
2023-03-10	38.340	40.100	36.700	37.200	37.115	38,101,848
2023-03-09	35.110	38.340	35.110	38.340	38.252	25,036,002
2023-03-08	33.460	35.270	32.690	34.850	34.770	13,200,132
2023-03-07	35.600	36.060	33.410	33.500	33.423	10,579,100
2023-03-06	33.910	35.180	33.530	35.110	35.030	8,689,500
2023-03-03	34.470	34.980	33.520	34.050	33.972	7,641,341
2023-03-02	33.420	35.380	33.410	33.920	33.842	11,358,033
2023-03-01	32.890	33.580	32.660	33.560	33.483	4,286,664
2023-02-28	32.850	33.090	32.580	32.880	32.805	2,884,265
2023-02-27	32.950	33.290	32.580	32.610	32.535	3,034,406
2023-02-24	33.580	33.730	32.940	33.130	33.054	3,365,029
2023-02-23	33.980	34.080	33.260	33.370	33.294	4,199,286
2023-02-22	33.850	34.300	33.660	33.920	33.842	2,900,600
2023-02-21	33.850	34.260	33.640	34.040	33.962	3,187,488
2023-02-20	33.640	34.010	33.060	33.940	33.862	3,873,217
2023-02-17	34.360	34.570	33.630	33.650	33.573	4,967,178
2023-02-16	35.650	36.100	34.000	34.370	34.291	7,312,522
2023-02-15	35.420	35.850	35.020	35.730	35.648	5,309,216
2023-02-14	35.350	36.000	35.010	35.410	35.329	6,289,018
2023-02-13	34.700	35.430	34.300	35.260	35.179	6,054,146
2023-02-10	35.020	35.500	34.630	34.810	34.730	4,966,436
2023-02-09	34.200	35.250	33.800	35.220	35.139	7,893,521
2023-02-08	34.710	34.900	34.170	34.270	34.192	3,527,202
2023-02-07	34.800	35.010	34.260	34.500	34.421	4,317,981
2023-02-06	34.850	35.410	34.410	34.690	34.611	3,872,964
2023-02-03	35.000	35.530	34.210	34.950	34.870	6,660,085

← NewerPage 15 of 21 · 1,217 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.