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
2022-08-02	32.320	34.970	31.330	33.870	33.793	28,232,970
2022-08-01	28.900	31.790	28.020	31.790	31.717	11,494,108
2022-07-29	29.010	29.650	28.830	28.900	28.834	4,617,127
2022-07-28	27.680	30.270	27.680	29.360	29.293	8,654,599
2022-07-27	27.340	27.770	27.300	27.520	27.457	1,989,200
2022-07-26	27.490	27.680	26.910	27.500	27.437	3,119,876
2022-07-25	28.360	28.680	27.500	27.620	27.557	3,387,860
2022-07-22	29.500	29.750	28.310	28.500	28.435	5,673,760
2022-07-21	28.680	29.780	28.100	29.560	29.492	6,790,123
2022-07-20	28.570	29.250	28.560	28.680	28.614	3,560,636
2022-07-19	28.300	28.990	28.080	28.500	28.435	3,174,301
2022-07-18	28.060	28.440	27.770	28.340	28.275	3,338,935
2022-07-15	28.680	29.180	28.050	28.110	28.046	4,380,769
2022-07-14	27.850	29.480	27.570	28.490	28.425	5,517,358
2022-07-13	28.800	29.200	27.760	27.960	27.896	5,621,620
2022-07-12	30.000	30.150	28.720	28.830	28.764	6,124,697
2022-07-11	29.600	30.700	28.720	30.340	30.271	7,156,477
2022-07-08	30.270	30.600	29.600	29.640	29.572	5,346,896
2022-07-07	30.600	30.900	30.040	30.270	30.201	4,048,483
2022-07-06	30.400	31.450	30.080	30.620	30.550	6,089,024
2022-07-05	31.000	32.450	30.000	30.500	30.430	7,232,870
2022-07-04	31.420	31.800	30.380	31.500	31.428	9,343,386
2022-07-01	32.580	32.980	31.800	32.360	32.196	8,163,812
2022-06-30	30.850	33.300	30.640	32.580	32.415	14,080,802
2022-06-29	31.550	32.570	30.580	30.590	30.435	11,663,357
2022-06-28	31.000	31.960	29.990	31.850	31.689	11,369,512
2022-06-27	32.680	32.680	30.610	30.700	30.545	16,924,630
2022-06-24	29.140	31.770	28.870	31.770	31.609	8,414,702
2022-06-23	27.410	28.950	27.120	28.880	28.734	5,426,224
2022-06-22	28.480	28.500	27.400	27.400	27.261	4,648,893
2022-06-21	29.930	29.990	28.100	28.420	28.276	7,304,234
2022-06-20	29.330	30.280	29.200	29.880	29.729	5,038,595
2022-06-17	29.020	29.450	28.630	29.190	29.042	3,426,268
2022-06-16	29.050	29.780	29.050	29.190	29.042	4,227,166
2022-06-15	29.280	30.070	29.010	29.020	28.873	3,954,911
2022-06-14	29.490	29.930	28.350	29.280	29.132	4,499,557
2022-06-13	28.730	30.460	28.690	30.080	29.928	7,599,307
2022-06-10	28.000	29.000	27.900	28.920	28.774	4,715,587
2022-06-09	29.260	29.440	27.720	28.180	28.037	4,654,254
2022-06-08	29.470	29.780	28.740	29.300	29.152	4,372,067
2022-06-07	30.100	30.280	29.050	29.490	29.341	6,947,142
2022-06-06	29.220	30.380	29.070	30.290	30.137	8,845,101
2022-06-02	28.650	30.300	28.580	29.510	29.361	7,077,369
2022-06-01	28.650	29.410	28.320	28.810	28.664	4,807,525
2022-05-31	28.130	28.610	27.360	28.610	28.465	4,145,729
2022-05-30	27.030	28.260	26.990	28.070	27.928	4,205,023
2022-05-27	27.400	28.090	26.900	27.190	27.052	3,102,887
2022-05-26	28.050	28.150	26.850	27.380	27.241	4,202,154
2022-05-25	27.440	28.550	27.440	28.000	27.858	4,765,925
2022-05-24	28.890	29.330	27.000	27.450	27.311	5,625,044
2022-05-23	28.230	29.150	28.060	28.910	28.764	5,109,590
2022-05-20	27.720	28.560	27.290	28.290	28.147	5,288,241
2022-05-19	26.860	28.080	26.440	27.440	27.301	6,057,187
2022-05-18	28.150	28.200	27.110	27.360	27.222	4,989,727
2022-05-17	26.510	27.210	26.060	27.060	26.923	3,930,283
2022-05-16	26.500	27.350	26.180	26.260	26.127	3,739,183
2022-05-13	26.570	26.870	26.100	26.400	26.266	2,837,067
2022-05-12	26.280	27.080	26.010	26.520	26.386	4,118,803
2022-05-11	25.990	27.720	25.710	26.460	26.326	7,452,530
2022-05-10	24.850	26.420	24.500	25.710	25.580	4,623,790

← NewerPage 18 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.