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
2026-07-20	68.850	69.420	60.750	60.750	60.750	26,430,743
2026-07-17	69.260	71.800	67.500	67.500	67.500	24,162,389
2026-07-16	71.510	74.580	69.550	69.980	69.980	21,132,231
2026-07-15	80.600	80.950	73.810	74.450	74.450	19,021,793
2026-07-14	78.620	79.950	74.790	78.890	78.890	24,900,190
2026-07-13	81.540	83.990	79.290	79.620	79.620	25,829,903
2026-07-10	90.920	92.850	82.560	82.750	82.750	40,044,018
2026-07-09	84.700	89.950	83.000	89.560	89.560	32,814,327
2026-07-08	84.860	86.200	79.850	83.070	83.070	22,035,452
2026-07-07	82.980	86.900	80.800	84.870	84.870	27,044,660
2026-07-06	90.440	92.300	82.700	83.690	83.690	35,829,493
2026-07-03	94.820	97.000	88.010	89.080	89.080	41,995,128
2026-07-02	87.450	100.68	83.240	97.710	97.710	57,984,446
2026-07-01	96.120	102.28	91.080	92.490	92.490	48,179,419
2026-06-30	93.990	98.440	88.150	97.980	97.980	53,669,058
2026-06-29	90.000	94.410	89.900	94.410	94.410	61,133,737
2026-06-26	77.500	85.830	76.500	85.830	85.830	35,882,596
2026-06-25	80.000	81.510	75.680	78.030	78.030	46,253,936
2026-06-24	69.920	77.220	69.300	77.220	77.220	36,941,685
2026-06-23	73.860	73.970	68.980	70.200	70.200	38,655,467
2026-06-22	66.900	69.850	66.390	69.160	69.160	33,324,863
2026-06-18	66.800	67.000	65.150	65.980	65.980	29,177,340
2026-06-17	62.000	68.470	62.000	67.820	67.820	31,358,510
2026-06-16	62.040	64.580	62.010	63.990	63.990	24,535,148
2026-06-15	61.500	62.680	59.610	62.060	62.060	30,550,517
2026-06-12	65.590	66.800	59.080	59.430	59.430	52,550,184
2026-06-11	59.380	65.750	59.000	64.300	64.300	55,101,056
2026-06-10	55.510	60.970	55.420	59.770	59.770	35,879,416
2026-06-09	52.800	56.330	52.000	56.060	56.060	20,414,369
2026-06-08	51.720	53.580	51.710	51.960	51.960	13,830,391
2026-06-05	53.000	56.750	51.260	54.820	54.820	21,853,159
2026-06-04	52.010	53.890	51.700	53.650	53.650	11,402,402
2026-06-03	52.000	53.710	51.600	52.600	52.600	11,303,718
2026-06-02	51.310	53.030	49.850	52.320	52.320	12,484,920
2026-06-01	52.010	52.920	50.780	50.890	50.890	9,924,180
2026-05-29	56.560	56.870	52.310	52.680	52.180	18,356,926
2026-05-28	55.490	57.640	54.000	57.230	56.687	16,254,555
2026-05-27	59.500	59.670	55.300	55.880	55.350	20,531,677
2026-05-26	61.800	61.800	58.410	59.600	59.034	20,214,735
2026-05-25	59.400	63.550	57.990	61.880	61.293	28,278,183
2026-05-22	57.020	59.590	57.020	58.840	58.840	20,717,328
2026-05-21	64.170	64.400	56.680	57.560	57.560	35,617,330
2026-05-20	59.940	63.300	59.900	62.880	62.880	27,848,600
2026-05-19	58.910	60.460	58.450	60.460	60.460	21,462,921
2026-05-18	57.920	60.970	57.200	60.020	60.020	28,264,135
2026-05-15	56.660	59.500	56.500	57.580	57.580	23,621,279
2026-05-14	58.990	59.100	56.600	56.620	56.620	17,195,644
2026-05-13	56.000	58.680	55.500	58.540	58.540	22,719,755
2026-05-12	57.360	57.380	55.700	56.860	56.860	15,369,235
2026-05-11	56.020	57.870	55.200	57.350	57.350	21,594,553
2026-05-08	56.100	56.580	55.370	55.580	55.580	12,769,285
2026-05-07	56.600	57.400	55.680	57.020	57.020	15,044,102
2026-05-06	54.930	56.880	54.930	56.140	56.140	17,920,813
2026-04-30	53.480	54.380	52.840	53.960	53.960	15,247,831
2026-04-29	54.080	55.100	53.400	54.800	54.800	11,456,026
2026-04-28	55.460	56.380	54.600	54.980	54.980	11,844,644
2026-04-27	55.500	57.270	55.500	56.170	56.170	17,065,216
2026-04-24	54.850	56.150	54.260	55.410	55.410	13,883,246
2026-04-23	57.000	58.560	55.660	55.670	55.670	21,019,871
2026-04-22	55.030	56.190	54.800	55.390	55.390	16,182,094

← NewerPage 2 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.