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
2025-10-22	41.120	41.610	40.580	40.800	40.800	8,730,322
2025-10-21	41.100	41.690	40.810	41.280	41.280	10,307,900
2025-10-20	41.270	41.760	40.650	40.900	40.900	11,401,503
2025-10-17	42.070	42.400	40.400	40.510	40.510	14,261,609
2025-10-16	42.800	43.060	42.000	42.270	42.270	13,484,369
2025-10-15	44.060	44.550	41.950	43.620	43.620	19,665,214
2025-10-14	47.820	47.820	44.200	44.570	44.570	33,080,656
2025-10-13	42.980	48.180	42.810	47.930	47.930	37,498,322
2025-10-10	42.900	44.890	42.810	44.320	44.320	22,978,823
2025-10-09	44.990	46.540	43.500	43.650	43.650	31,008,591
2025-09-30	42.330	45.080	42.030	44.190	44.190	30,794,113
2025-09-29	41.920	43.080	41.610	42.210	42.210	22,534,300
2025-09-26	41.600	43.860	41.600	41.920	41.920	30,819,077
2025-09-25	41.590	42.600	40.530	42.150	42.150	41,662,134
2025-09-24	37.660	41.550	37.400	41.550	41.550	39,924,318
2025-09-23	36.560	37.880	36.000	37.770	37.770	25,839,663
2025-09-22	36.620	36.760	36.010	36.530	36.530	16,065,607
2025-09-19	36.000	37.200	35.710	36.120	36.120	19,773,197
2025-09-18	35.340	36.660	35.120	35.620	35.620	22,676,108
2025-09-17	34.450	35.660	34.330	35.210	35.210	15,836,584
2025-09-16	34.520	34.580	33.880	34.290	34.290	8,469,786
2025-09-15	34.950	35.500	34.360	34.390	34.390	9,090,933
2025-09-12	34.870	35.450	34.500	34.950	34.950	10,840,545
2025-09-11	33.760	34.930	33.400	34.890	34.890	12,715,196
2025-09-10	34.070	34.710	33.780	33.780	33.780	8,362,279
2025-09-09	35.000	35.220	34.120	34.250	34.250	9,015,067
2025-09-08	34.730	35.570	34.290	35.290	35.290	13,212,196
2025-09-05	33.990	34.980	33.990	34.930	34.930	12,736,884
2025-09-04	35.680	35.730	33.350	34.020	34.020	23,885,673
2025-09-03	37.390	38.380	36.160	36.860	36.860	17,264,905
2025-09-02	37.960	38.380	36.900	37.290	37.290	15,419,174
2025-09-01	37.300	38.500	36.970	37.950	37.950	19,520,666
2025-08-29	37.000	37.060	36.110	36.520	36.520	13,867,552
2025-08-28	36.060	37.100	36.060	36.900	36.900	16,727,667
2025-08-27	36.000	37.380	35.910	36.060	36.060	18,217,255
2025-08-26	35.830	36.310	35.550	35.980	35.980	10,110,386
2025-08-25	36.720	37.330	35.730	36.110	36.110	17,823,276
2025-08-22	35.000	36.250	34.920	36.220	36.220	14,887,652
2025-08-21	35.660	35.970	34.900	35.160	35.160	10,637,201
2025-08-20	34.600	35.600	34.190	35.600	35.600	13,864,819
2025-08-19	35.100	35.100	34.390	34.670	34.670	11,424,075
2025-08-18	35.480	35.660	34.910	35.080	35.080	16,567,377
2025-08-15	34.300	35.190	34.250	35.120	35.120	13,102,488
2025-08-14	34.840	35.010	34.020	34.220	34.220	13,475,342
2025-08-13	34.220	36.120	34.220	34.850	34.850	21,354,056
2025-08-12	33.790	34.210	33.420	34.140	34.140	12,865,014
2025-08-11	33.240	33.980	33.240	33.600	33.600	9,709,189
2025-08-08	33.470	33.830	32.900	33.040	33.040	6,616,655
2025-08-07	33.340	33.590	33.140	33.450	33.450	6,704,831
2025-08-06	32.780	33.590	32.690	33.370	33.370	8,288,537
2025-08-05	32.690	32.960	32.510	32.780	32.780	4,612,600
2025-08-04	32.410	32.660	32.130	32.630	32.630	4,500,730
2025-08-01	32.590	32.780	32.300	32.410	32.410	4,168,302
2025-07-31	33.200	33.470	32.440	32.600	32.600	7,295,395
2025-07-30	33.290	33.970	33.140	33.360	33.360	7,821,776
2025-07-29	33.300	33.500	33.050	33.360	33.360	6,181,521
2025-07-28	33.770	33.780	33.230	33.330	33.330	6,458,472
2025-07-25	32.970	33.660	32.840	33.500	33.500	10,714,788
2025-07-24	32.070	33.150	32.040	32.970	32.970	10,690,557
2025-07-23	32.500	32.660	32.080	32.100	32.100	5,950,646

← NewerPage 5 of 21 · 1,216 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.