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
2022-02-07	35.450	36.850	35.450	35.820	35.639	3,086,188
2022-01-28	36.530	36.580	35.120	35.390	35.211	2,968,381
2022-01-27	36.990	37.140	35.660	35.680	35.499	2,990,586
2022-01-26	36.050	37.220	36.050	37.030	36.843	2,880,795
2022-01-25	37.460	38.100	36.260	36.280	36.096	3,255,244
2022-01-24	36.880	37.790	36.500	37.620	37.430	3,440,920
2022-01-21	36.690	37.300	36.300	36.900	36.713	2,980,601
2022-01-20	37.860	38.220	36.680	36.900	36.713	3,789,101
2022-01-19	39.000	39.000	37.400	37.700	37.509	5,552,207
2022-01-18	39.790	40.430	38.810	39.200	39.002	4,713,955
2022-01-17	38.000	39.760	37.850	39.680	39.479	5,253,277
2022-01-14	38.740	38.980	37.800	38.050	37.857	7,072,807
2022-01-13	41.050	41.100	38.610	38.800	38.604	7,146,333
2022-01-12	40.000	40.770	39.900	40.680	40.474	3,345,973
2022-01-11	40.780	41.210	39.330	39.680	39.479	4,778,650
2022-01-10	41.470	41.940	40.510	40.670	40.464	5,406,518
2022-01-07	43.200	43.590	41.390	41.720	41.509	6,339,146
2022-01-06	43.110	43.760	41.350	43.600	43.379	8,011,982
2022-01-05	47.150	47.320	43.010	43.610	43.389	9,032,364
2022-01-04	50.290	50.290	47.000	47.610	47.369	5,704,872
2021-12-31	51.600	51.710	49.610	50.320	50.065	5,551,741
2021-12-30	48.800	51.490	48.770	51.060	50.802	6,211,831
2021-12-29	48.800	49.380	48.250	48.830	48.583	3,128,094
2021-12-28	48.530	49.200	47.710	48.950	48.702	3,384,630
2021-12-27	48.440	49.500	48.000	48.530	48.284	2,772,097
2021-12-24	49.770	49.890	48.310	48.450	48.205	3,136,328
2021-12-23	49.600	50.190	49.310	49.770	49.518	3,278,615
2021-12-22	51.230	51.230	49.600	49.860	49.608	3,225,111
2021-12-21	51.720	51.950	49.980	50.140	49.886	3,388,268
2021-12-20	51.450	52.180	50.570	50.740	50.483	4,705,793
2021-12-17	55.690	55.910	52.530	53.100	52.831	5,589,255
2021-12-16	55.000	57.330	54.410	55.680	55.398	5,887,049
2021-12-15	57.150	58.600	54.570	55.120	54.841	8,065,871
2021-12-14	53.670	58.000	52.800	55.900	55.617	9,324,647
2021-12-13	52.040	54.300	52.000	53.720	53.448	7,256,584
2021-12-10	52.360	52.760	51.520	52.470	52.204	4,975,758
2021-12-09	50.400	52.880	49.700	52.360	52.095	8,601,067
2021-12-08	48.700	51.110	48.570	50.600	50.344	6,622,069
2021-12-07	49.770	50.300	47.580	48.090	47.847	5,297,929
2021-12-06	50.900	51.250	49.270	49.510	49.259	5,168,750
2021-12-03	50.950	51.850	50.300	51.280	51.020	6,223,839
2021-12-02	51.650	51.930	50.400	50.520	50.264	4,276,687
2021-12-01	52.200	52.650	50.410	51.650	51.389	8,132,362
2021-11-30	54.980	55.270	51.020	52.010	51.747	9,527,953
2021-11-29	53.290	54.700	52.860	54.010	53.737	4,804,121
2021-11-26	55.400	56.280	54.570	55.150	54.871	4,294,298
2021-11-25	56.400	57.380	55.000	55.520	55.239	4,554,532
2021-11-24	56.900	58.590	56.250	56.620	56.333	5,042,380
2021-11-23	58.490	59.400	56.900	57.400	57.109	5,387,901
2021-11-22	56.620	59.090	56.490	58.640	58.343	6,553,565
2021-11-19	58.000	58.480	56.290	56.880	56.592	4,096,663
2021-11-18	57.950	58.780	57.030	57.500	57.209	4,016,791
2021-11-17	57.130	58.500	56.210	58.200	57.905	7,326,729
2021-11-16	62.200	62.210	56.200	56.800	56.512	13,672,006
2021-11-15	66.850	68.490	61.900	62.220	61.905	9,654,656
2021-11-12	68.100	70.450	65.800	68.320	67.974	9,834,547
2021-11-11	64.780	71.860	64.000	69.250	68.899	13,820,169
2021-11-10	61.800	66.500	60.440	65.330	64.999	9,353,746
2021-11-09	61.500	64.980	56.850	63.510	63.188	14,106,195
2021-11-08	59.000	62.130	56.900	62.120	61.806	7,608,742

← NewerPage 20 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.