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
2022-05-09	24.790	25.600	24.460	25.120	24.993	2,747,049
2022-05-06	24.310	25.500	24.140	24.710	24.585	2,901,851
2022-05-05	25.050	25.550	24.800	25.070	24.943	3,736,700
2022-04-29	24.000	25.310	23.400	25.150	25.023	6,266,929
2022-04-28	23.800	23.950	22.980	23.400	23.282	5,716,726
2022-04-27	22.300	24.380	22.300	24.260	24.137	6,437,326
2022-04-26	24.400	24.600	23.050	23.370	23.252	6,331,122
2022-04-25	26.310	26.500	24.350	24.550	24.426	6,306,573
2022-04-22	28.300	28.350	26.790	27.000	26.863	4,803,782
2022-04-21	29.900	30.310	28.010	28.200	28.057	4,644,383
2022-04-20	30.970	31.250	29.890	29.970	29.818	3,187,639
2022-04-19	31.050	31.770	30.240	30.910	30.754	3,785,937
2022-04-18	30.570	31.550	29.780	31.400	31.241	4,203,578
2022-04-15	30.490	31.290	30.090	30.730	30.574	3,731,231
2022-04-14	30.870	32.000	30.530	31.580	31.420	4,128,666
2022-04-13	31.760	31.760	30.500	30.520	30.366	3,425,859
2022-04-12	31.990	32.600	30.750	31.840	31.679	4,347,114
2022-04-11	33.900	34.230	31.840	31.980	31.818	4,074,696
2022-04-08	33.700	34.380	31.780	34.380	34.206	5,725,270
2022-04-07	33.500	34.010	33.300	33.470	33.301	2,781,419
2022-04-06	35.940	35.940	33.370	33.700	33.529	7,146,568
2022-04-01	35.600	36.550	35.170	36.000	35.818	2,389,973
2022-03-31	36.750	36.850	35.790	36.030	35.848	3,115,687
2022-03-30	35.770	37.200	35.770	36.990	36.803	3,995,010
2022-03-29	37.350	37.550	35.620	35.710	35.529	4,301,053
2022-03-28	36.620	37.400	35.550	37.330	37.141	3,531,276
2022-03-25	37.260	38.450	36.640	36.640	36.455	4,069,189
2022-03-24	38.300	38.300	36.950	37.310	37.121	4,986,663
2022-03-23	38.600	39.180	38.100	38.620	38.425	5,156,222
2022-03-22	39.940	40.080	38.600	38.680	38.484	5,801,962
2022-03-21	41.010	41.490	39.510	40.250	40.046	8,793,232
2022-03-18	40.980	42.340	39.990	41.240	41.031	14,738,262
2022-03-17	40.000	41.120	39.560	41.120	40.912	12,794,908
2022-03-16	36.420	37.700	34.210	37.380	37.191	6,659,693
2022-03-15	36.800	37.660	34.770	35.690	35.509	5,696,259
2022-03-14	38.460	38.790	37.000	37.000	36.813	4,632,351
2022-03-11	38.800	39.300	38.120	38.880	38.683	5,548,961
2022-03-10	42.000	42.300	39.770	39.800	39.599	10,104,080
2022-03-09	39.240	40.570	38.500	40.570	40.365	11,221,292
2022-03-08	38.000	40.880	36.760	39.280	39.081	9,441,198
2022-03-07	39.000	39.190	37.010	37.910	37.718	6,049,987
2022-03-04	38.050	40.350	37.820	39.390	39.191	7,418,894
2022-03-03	40.080	40.450	38.750	38.990	38.793	6,048,150
2022-03-02	39.270	39.450	38.220	39.300	39.101	4,193,185
2022-03-01	39.650	39.740	38.640	39.220	39.021	4,470,322
2022-02-28	39.710	40.400	39.000	39.590	39.390	4,930,121
2022-02-25	40.800	41.730	39.520	39.810	39.608	9,975,142
2022-02-24	40.580	42.330	38.570	40.500	40.295	16,442,069
2022-02-23	36.320	39.680	36.070	39.680	39.479	8,637,466
2022-02-22	35.690	36.800	35.100	36.070	35.887	4,374,822
2022-02-21	36.230	36.390	35.630	35.800	35.619	2,821,778
2022-02-18	35.590	36.260	35.250	36.150	35.967	3,547,189
2022-02-17	35.250	36.450	34.780	35.900	35.718	5,366,964
2022-02-16	34.660	35.550	34.140	35.100	34.922	3,978,652
2022-02-15	33.410	34.560	33.240	34.260	34.087	4,760,523
2022-02-14	33.770	34.190	33.000	33.400	33.231	4,440,834
2022-02-11	34.950	34.950	33.620	33.800	33.629	3,334,304
2022-02-10	35.780	35.890	34.830	35.040	34.863	3,259,448
2022-02-09	35.270	35.830	34.540	35.690	35.509	2,658,206
2022-02-08	35.590	35.840	34.020	35.010	34.833	4,116,018

← NewerPage 19 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.