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
2026-01-16	62.590	64.770	61.300	62.360	62.360	53,999,839
2026-01-15	53.550	59.960	53.510	59.960	59.960	39,433,418
2026-01-14	53.300	56.340	53.300	54.510	54.510	32,907,636
2026-01-13	56.800	59.960	53.510	53.800	53.800	47,160,827
2026-01-12	55.980	57.580	55.600	56.660	56.660	39,133,126
2026-01-09	56.600	58.660	54.700	57.620	57.620	68,600,088
2026-01-08	55.690	56.730	54.680	56.730	56.730	62,762,743
2026-01-07	51.570	51.570	51.570	51.570	51.570	12,037,037
2026-01-06	45.200	46.880	45.020	46.880	46.880	27,193,492
2026-01-05	44.130	45.700	44.130	45.300	45.300	16,405,306
2025-12-31	44.760	45.170	44.100	44.140	44.140	11,712,975
2025-12-30	44.170	44.800	44.010	44.450	44.450	12,761,259
2025-12-29	45.650	45.880	44.200	44.450	44.450	19,612,055
2025-12-26	47.310	47.310	45.880	46.080	46.080	19,942,055
2025-12-25	47.000	47.890	45.920	47.610	47.610	21,414,312
2025-12-24	46.480	47.580	46.000	47.030	47.030	21,498,933
2025-12-23	46.070	47.430	45.960	46.440	46.440	23,124,840
2025-12-22	44.690	47.130	44.690	46.480	46.480	26,068,446
2025-12-19	45.620	46.350	44.530	44.680	44.680	19,246,621
2025-12-18	45.820	47.080	45.320	45.580	45.580	19,565,809
2025-12-17	47.440	47.490	44.700	46.680	46.680	28,741,775
2025-12-16	49.000	49.290	46.050	47.000	47.000	38,079,308
2025-12-15	46.600	51.170	46.060	49.300	49.300	44,480,143
2025-12-12	45.350	46.990	44.930	46.650	46.650	35,532,426
2025-12-11	45.120	46.500	44.150	45.250	45.250	28,667,285
2025-12-10	44.420	45.250	44.040	44.910	44.910	20,976,124
2025-12-09	44.410	45.390	43.700	44.690	44.690	29,113,924
2025-12-08	42.950	44.380	42.740	44.090	44.090	25,354,018
2025-12-05	43.010	43.070	42.100	42.740	42.740	18,513,979
2025-12-04	44.000	44.270	42.730	43.220	43.220	19,371,603
2025-12-03	45.360	45.360	43.410	44.500	44.500	35,786,120
2025-12-02	42.430	46.710	42.200	45.350	45.350	55,129,428
2025-12-01	39.580	42.680	39.180	42.660	42.660	36,033,999
2025-11-28	39.010	40.450	38.700	39.610	39.610	15,724,956
2025-11-27	40.340	40.940	39.450	39.460	39.460	21,294,871
2025-11-26	41.500	41.590	39.980	40.310	40.310	26,271,048
2025-11-25	43.000	43.000	41.000	42.450	42.450	34,499,156
2025-11-24	42.870	44.480	42.080	43.810	43.810	42,366,310
2025-11-21	41.090	44.000	41.090	42.870	42.870	47,021,807
2025-11-20	42.140	43.560	41.120	41.700	41.700	38,845,421
2025-11-19	38.650	42.220	38.520	40.920	40.920	36,152,700
2025-11-18	38.110	38.750	37.730	38.380	38.380	10,033,343
2025-11-17	39.110	40.040	38.180	38.280	38.280	15,006,938
2025-11-14	38.500	38.550	37.330	37.360	37.360	11,142,237
2025-11-13	38.340	39.200	38.110	38.910	38.910	7,598,535
2025-11-12	38.900	39.200	37.800	38.380	38.380	8,601,576
2025-11-11	39.250	40.300	39.070	39.140	39.140	9,494,800
2025-11-10	38.990	39.590	38.900	39.250	39.250	10,004,419
2025-11-07	39.360	39.990	38.930	39.320	39.320	12,013,235
2025-11-06	39.010	39.780	38.930	39.650	39.650	10,458,357
2025-11-05	38.700	39.600	38.230	39.010	39.010	10,289,157
2025-11-04	39.950	40.350	39.020	39.350	39.350	8,451,138
2025-11-03	41.010	41.020	39.270	40.260	40.260	12,667,225
2025-10-31	42.090	42.500	41.110	41.220	41.220	12,684,339
2025-10-30	43.780	44.300	42.340	42.360	42.360	15,266,735
2025-10-29	43.150	43.690	42.850	43.650	43.650	15,839,754
2025-10-28	42.100	44.680	42.100	43.770	43.770	28,124,101
2025-10-27	45.780	45.780	43.360	43.400	43.400	37,783,873
2025-10-24	40.580	41.730	40.440	41.620	41.620	13,502,423
2025-10-23	40.300	40.590	39.440	40.300	40.300	10,317,663

← NewerPage 4 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.