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
2026-04-21	54.650	55.000	53.780	54.270	54.270	12,556,265
2026-04-20	53.990	54.420	52.790	53.870	53.870	14,651,130
2026-04-17	52.770	54.120	52.110	54.010	54.010	14,028,111
2026-04-16	52.350	52.790	52.010	52.770	52.770	7,384,314
2026-04-15	53.400	53.650	52.200	52.400	52.400	8,657,173
2026-04-14	52.110	53.460	51.990	52.880	52.880	12,285,997
2026-04-13	51.080	52.040	51.080	51.540	51.540	6,652,400
2026-04-10	52.000	52.560	51.520	51.530	51.530	8,197,964
2026-04-09	51.200	52.380	51.070	51.660	51.660	8,708,647
2026-04-08	50.360	52.180	50.360	52.130	52.130	10,502,687
2026-04-07	49.330	50.020	48.870	49.160	49.160	4,291,737
2026-04-03	49.200	49.560	48.770	48.850	48.850	5,387,264
2026-04-02	50.000	50.110	48.360	48.820	48.820	5,293,046
2026-04-01	50.360	50.550	49.710	50.250	50.250	5,735,133
2026-03-31	50.650	50.650	49.100	49.150	49.150	6,419,557
2026-03-30	49.680	50.980	49.680	50.740	50.740	6,653,974
2026-03-27	48.610	51.000	48.510	50.510	50.510	8,578,729
2026-03-26	50.000	50.260	48.960	49.250	49.250	5,949,447
2026-03-25	49.800	50.980	49.600	50.300	50.300	9,336,055
2026-03-24	48.970	49.000	47.080	48.410	48.410	8,004,508
2026-03-23	49.520	50.080	47.750	48.000	48.000	9,981,133
2026-03-20	52.320	52.560	50.460	50.490	50.490	7,414,905
2026-03-19	52.350	52.780	51.590	51.850	51.850	7,863,632
2026-03-18	52.430	53.380	51.910	53.220	53.220	7,723,527
2026-03-17	54.900	55.130	52.030	52.080	52.080	9,760,115
2026-03-16	54.500	54.900	52.660	54.900	54.900	10,851,036
2026-03-13	54.160	56.200	54.150	55.080	55.080	10,355,582
2026-03-12	55.080	55.720	54.230	54.780	54.780	8,699,639
2026-03-11	55.870	56.990	54.900	55.080	55.080	10,017,598
2026-03-10	54.740	55.560	54.330	55.540	55.540	10,318,550
2026-03-09	55.010	55.060	52.580	53.670	53.670	13,143,717
2026-03-06	56.180	56.850	55.880	56.220	56.220	6,791,342
2026-03-05	57.390	57.950	56.180	56.630	56.630	10,115,176
2026-03-04	56.010	57.950	55.910	56.240	56.240	12,695,041
2026-03-03	59.910	60.980	56.710	56.780	56.780	19,300,009
2026-03-02	58.540	61.310	58.510	60.000	60.000	16,123,986
2026-02-27	61.200	61.280	59.880	60.220	60.220	16,691,691
2026-02-26	61.000	62.400	60.520	61.930	61.930	20,216,019
2026-02-25	60.800	61.980	59.820	61.330	61.330	21,143,671
2026-02-24	58.920	62.370	57.380	61.590	61.590	26,111,516
2026-02-13	57.570	59.970	57.110	58.910	58.910	17,416,527
2026-02-12	57.650	58.550	57.070	57.720	57.720	10,656,941
2026-02-11	57.510	59.460	57.500	57.700	57.700	12,234,157
2026-02-10	58.000	60.280	57.680	58.590	58.590	19,037,041
2026-02-09	57.500	58.500	56.220	58.250	58.250	22,498,606
2026-02-06	54.030	56.000	54.010	55.550	55.550	10,745,881
2026-02-05	55.300	55.600	53.800	54.770	54.770	11,000,127
2026-02-04	55.480	56.070	54.830	55.720	55.720	9,838,737
2026-02-03	55.000	56.190	54.910	55.980	55.980	13,371,170
2026-02-02	56.410	57.350	54.180	54.210	54.210	15,219,605
2026-01-30	56.800	58.150	55.220	56.950	56.950	17,605,725
2026-01-29	58.500	59.730	57.110	57.110	57.110	17,615,745
2026-01-28	59.500	60.740	58.300	59.490	59.490	20,652,336
2026-01-27	58.550	60.610	57.020	59.520	59.520	19,034,899
2026-01-26	60.950	61.450	58.900	59.040	59.040	23,887,873
2026-01-23	60.200	63.100	58.160	61.890	61.890	40,327,324
2026-01-22	63.000	63.100	59.860	60.900	60.900	27,609,540
2026-01-21	61.500	64.170	60.000	62.680	62.680	36,837,053
2026-01-20	60.440	64.500	59.300	64.300	64.300	49,583,169
2026-01-19	63.220	64.380	60.120	60.450	60.450	31,229,805

← NewerPage 3 of 5 · 243 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.