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
2023-02-02	34.360	35.680	34.360	35.200	35.120	10,146,081
2023-02-01	33.480	34.550	33.330	34.160	34.082	5,485,246
2023-01-31	33.180	33.730	33.010	33.420	33.344	3,230,179
2023-01-30	34.000	34.050	33.200	33.280	33.204	5,192,994
2023-01-20	33.090	33.160	32.750	33.020	32.944	3,090,142
2023-01-19	32.340	33.190	32.290	32.970	32.895	3,966,972
2023-01-18	32.360	32.690	32.000	32.430	32.356	3,021,118
2023-01-17	31.890	32.830	31.700	32.490	32.416	4,857,760
2023-01-16	30.690	32.290	30.680	31.850	31.777	5,089,016
2023-01-13	31.800	31.870	31.020	31.130	31.059	5,331,948
2023-01-12	32.300	32.390	31.380	31.810	31.737	6,514,717
2023-01-11	33.000	34.600	32.510	32.900	32.825	10,060,421
2023-01-10	32.020	33.150	31.820	32.400	32.326	7,055,442
2023-01-09	31.940	32.640	31.630	32.060	31.987	5,239,850
2023-01-06	31.710	32.250	31.410	31.970	31.897	4,257,960
2023-01-05	31.450	31.990	31.210	31.740	31.667	3,383,319
2023-01-04	31.890	32.290	31.310	31.520	31.448	4,326,657
2023-01-03	30.840	32.000	30.480	31.830	31.757	4,518,095
2022-12-30	31.500	31.660	30.700	30.830	30.760	2,811,884
2022-12-29	31.510	31.990	31.110	31.240	31.169	3,043,402
2022-12-28	31.900	31.970	31.160	31.360	31.288	3,118,731
2022-12-27	31.720	32.030	31.460	31.970	31.897	2,998,031
2022-12-26	31.330	32.240	30.910	31.720	31.647	4,476,475
2022-12-23	30.950	31.600	29.930	31.300	31.228	7,844,710
2022-12-22	31.450	31.900	30.910	31.220	31.149	4,507,469
2022-12-21	33.660	33.700	31.200	31.310	31.238	8,894,404
2022-12-20	33.490	34.480	33.330	33.660	33.583	4,493,398
2022-12-19	33.770	34.430	33.230	34.000	33.922	5,362,412
2022-12-16	34.030	34.350	33.210	33.840	33.763	6,499,990
2022-12-15	32.940	35.500	32.470	34.380	34.301	12,464,819
2022-12-14	34.500	34.890	33.100	33.350	33.274	11,096,350
2022-12-13	34.300	34.500	32.900	32.990	32.915	7,408,962
2022-12-12	33.570	34.970	33.040	34.190	34.112	8,022,778
2022-12-09	32.430	34.650	32.400	33.560	33.483	9,933,854
2022-12-08	33.770	33.980	32.140	32.550	32.476	10,099,015
2022-12-07	34.880	34.880	33.900	34.080	34.002	6,247,891
2022-12-06	33.460	35.080	33.300	34.900	34.820	12,681,102
2022-12-05	33.700	34.080	33.310	33.580	33.503	5,552,573
2022-12-02	33.900	34.380	33.600	33.650	33.573	5,940,206
2022-12-01	34.640	35.150	33.620	34.100	34.022	10,511,386
2022-11-30	34.330	35.120	33.660	34.530	34.451	7,539,966
2022-11-29	33.560	34.680	33.100	34.400	34.321	10,988,717
2022-11-28	33.380	34.580	33.130	33.680	33.603	7,426,648
2022-11-25	35.370	36.450	34.100	34.150	34.072	8,158,857
2022-11-24	35.670	36.540	35.160	35.370	35.289	9,580,448
2022-11-23	36.800	37.370	35.390	36.060	35.978	8,436,070
2022-11-22	37.540	38.890	36.530	36.880	36.796	10,255,292
2022-11-21	37.600	39.250	37.350	38.070	37.983	13,448,293
2022-11-18	40.990	42.830	37.800	38.470	38.382	31,427,186
2022-11-17	35.230	38.940	33.910	38.940	38.851	14,770,566
2022-11-16	36.340	36.980	35.170	35.400	35.319	6,732,071
2022-11-15	34.600	36.760	34.370	36.700	36.616	11,678,843
2022-11-14	33.770	35.000	32.980	34.630	34.551	7,904,523
2022-11-11	34.460	35.090	33.580	33.780	33.703	7,803,953
2022-11-10	34.480	35.120	33.160	33.470	33.393	8,962,188
2022-11-09	35.310	35.830	34.900	35.000	34.920	4,252,701
2022-11-08	35.760	36.330	34.900	35.400	35.319	5,895,018
2022-11-07	37.610	37.730	35.600	35.760	35.678	11,131,936
2022-11-04	36.560	38.250	36.340	37.770	37.684	13,190,412
2022-11-03	34.400	37.800	34.280	36.930	36.846	14,240,645

← NewerPage 16 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.