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
2022-11-02	35.570	36.000	34.120	34.810	34.730	9,416,987
2022-11-01	35.000	35.950	34.710	35.550	35.469	8,460,638
2022-10-31	33.330	36.000	32.800	35.900	35.818	14,469,761
2022-10-28	33.800	36.750	33.780	34.230	34.152	18,074,256
2022-10-27	33.420	37.300	32.670	34.630	34.551	18,581,509
2022-10-26	31.970	34.090	30.770	33.950	33.872	22,863,702
2022-10-25	31.000	33.010	29.800	33.010	32.935	27,183,267
2022-10-24	30.500	31.650	30.460	31.650	31.578	22,066,983
2022-10-21	28.990	29.380	28.100	28.770	28.704	11,475,261
2022-10-20	27.450	30.330	26.960	29.380	29.313	14,932,468
2022-10-19	27.950	28.450	27.550	27.570	27.507	4,434,770
2022-10-18	29.400	29.430	28.040	28.260	28.195	5,921,837
2022-10-17	27.610	29.380	27.520	29.080	29.014	7,354,586
2022-10-14	28.280	28.550	27.570	27.960	27.896	6,169,701
2022-10-13	27.600	28.770	27.440	27.950	27.886	4,646,670
2022-10-12	26.600	27.800	26.270	27.790	27.726	4,684,101
2022-10-11	27.600	27.880	26.360	26.540	26.479	3,565,088
2022-10-10	28.070	28.270	26.940	27.380	27.317	5,462,817
2022-09-30	28.300	29.280	28.010	28.070	28.006	4,522,469
2022-09-29	28.900	29.000	28.250	28.430	28.365	4,009,351
2022-09-28	29.440	29.930	28.590	28.590	28.525	3,478,653
2022-09-27	29.360	30.340	28.960	29.700	29.632	5,866,124
2022-09-26	28.190	29.850	28.160	29.150	29.083	5,685,399
2022-09-23	30.180	30.180	28.180	28.450	28.385	5,778,249
2022-09-22	30.360	31.170	29.850	29.920	29.852	4,852,921
2022-09-21	31.180	31.690	30.500	30.700	30.630	4,587,416
2022-09-20	30.770	31.950	29.320	31.180	31.109	10,268,414
2022-09-19	32.590	33.240	31.170	31.430	31.358	10,250,925
2022-09-16	32.370	33.870	31.910	32.400	32.326	6,707,925
2022-09-15	33.600	33.600	31.610	32.370	32.296	7,281,412
2022-09-14	32.760	33.990	32.330	33.680	33.603	6,742,788
2022-09-13	33.340	34.850	32.900	33.300	33.224	7,062,712
2022-09-09	34.700	34.760	33.120	33.670	33.593	7,223,349
2022-09-08	34.000	35.600	33.590	34.670	34.591	12,747,442
2022-09-07	31.000	34.120	30.740	34.120	34.042	13,425,973
2022-09-06	30.550	31.120	30.320	31.020	30.949	4,430,016
2022-09-05	29.780	31.500	29.120	30.570	30.500	7,101,215
2022-09-02	29.390	29.990	29.020	29.780	29.712	3,933,382
2022-09-01	30.060	30.490	29.210	29.320	29.253	3,603,391
2022-08-31	31.040	31.100	29.700	30.000	29.931	4,945,334
2022-08-30	31.770	32.300	30.950	31.110	31.039	6,224,330
2022-08-29	31.510	32.640	31.330	31.820	31.747	5,901,692
2022-08-26	32.580	33.500	32.150	32.420	32.346	6,615,702
2022-08-25	33.610	33.800	31.900	32.290	32.216	8,167,178
2022-08-24	36.300	36.300	33.400	33.630	33.553	9,981,377
2022-08-23	36.470	36.800	35.820	36.210	36.127	5,835,863
2022-08-22	36.700	37.900	36.210	36.580	36.496	7,070,619
2022-08-19	37.600	39.410	36.660	36.710	36.626	11,890,924
2022-08-18	37.540	38.300	36.300	38.170	38.083	11,209,356
2022-08-17	37.200	38.010	35.010	37.540	37.454	9,149,715
2022-08-16	38.870	38.910	36.860	37.000	36.915	12,672,348
2022-08-15	37.000	38.940	36.800	38.750	38.661	11,439,082
2022-08-12	37.500	39.100	37.300	37.670	37.584	10,634,169
2022-08-11	37.580	39.090	37.200	38.060	37.973	11,998,191
2022-08-10	36.590	38.550	36.300	37.280	37.195	15,744,951
2022-08-09	36.790	37.380	36.020	37.300	37.215	14,805,018
2022-08-08	38.600	38.800	36.600	37.480	37.394	20,177,723
2022-08-05	37.590	40.200	37.090	39.700	39.609	23,037,082
2022-08-04	38.180	40.250	36.020	37.840	37.753	26,377,745
2022-08-03	33.940	37.260	33.450	37.260	37.175	27,516,623

← NewerPage 17 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.