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
2025-07-22	32.180	32.600	32.150	32.530	32.530	6,876,989
2025-07-21	32.200	32.340	32.080	32.270	32.270	5,042,869
2025-07-18	32.210	32.350	31.920	32.350	32.350	4,939,200
2025-07-17	31.700	32.170	31.620	32.150	32.150	4,730,514
2025-07-16	31.620	32.050	31.580	31.770	31.770	3,831,573
2025-07-15	31.710	32.090	31.510	31.690	31.690	3,995,900
2025-07-14	31.980	32.080	31.780	31.830	31.830	3,185,166
2025-07-11	31.800	32.150	31.580	31.990	31.990	4,462,266
2025-07-10	31.700	32.110	31.660	31.800	31.800	3,453,000
2025-07-09	32.400	32.400	31.730	31.760	31.760	6,097,166
2025-07-08	31.760	32.770	31.680	32.380	32.380	7,590,136
2025-07-07	31.740	32.080	31.700	31.760	31.760	3,117,700
2025-07-04	32.280	32.280	31.650	31.740	31.740	4,927,977
2025-07-03	32.100	32.310	31.910	32.230	32.230	5,112,200
2025-07-02	32.790	32.950	32.200	32.290	32.290	7,844,602
2025-07-01	32.160	32.850	32.050	32.590	32.590	9,823,483
2025-06-30	31.940	32.580	31.930	32.150	32.150	8,653,437
2025-06-27	31.620	31.780	31.290	31.370	31.370	5,041,738
2025-06-26	31.900	31.990	31.480	31.500	31.500	5,579,049
2025-06-25	31.870	31.890	31.550	31.880	31.880	5,239,541
2025-06-24	31.590	31.880	31.270	31.870	31.870	7,231,137
2025-06-23	30.470	31.530	30.400	31.380	31.380	6,795,800
2025-06-20	30.260	31.360	30.250	30.800	30.800	7,890,304
2025-06-19	30.300	30.680	30.110	30.220	30.220	3,913,900
2025-06-18	30.250	30.370	30.000	30.300	30.300	2,940,818
2025-06-17	30.360	30.480	30.150	30.300	30.300	2,881,600
2025-06-16	30.470	30.740	30.240	30.430	30.430	4,053,465
2025-06-13	30.930	31.130	30.480	30.560	30.560	5,470,689
2025-06-12	31.060	31.270	30.950	31.030	31.030	3,459,132
2025-06-11	31.180	31.440	31.180	31.290	31.290	3,387,296
2025-06-10	31.590	31.650	30.830	31.040	31.040	5,335,476
2025-06-09	31.460	31.620	31.260	31.590	31.590	4,849,575
2025-06-06	31.500	31.680	31.350	31.470	31.470	4,533,572
2025-06-05	32.350	32.380	31.320	31.600	31.600	8,991,994
2025-06-04	32.280	32.650	32.080	32.290	32.290	6,051,279
2025-06-03	32.610	32.610	32.070	32.280	32.280	4,692,836
2025-05-30	33.410	33.440	32.820	33.070	33.070	6,211,715
2025-05-29	33.550	33.650	32.910	33.510	33.510	10,493,362
2025-05-28	32.550	33.550	32.370	33.440	33.440	12,445,724
2025-05-27	32.460	32.880	32.160	32.470	32.470	5,980,298
2025-05-26	32.210	32.770	32.200	32.410	32.410	5,486,073
2025-05-23	31.960	32.580	31.950	32.120	32.120	7,185,400
2025-05-22	32.000	32.480	31.800	31.870	31.870	4,832,508
2025-05-21	31.990	32.180	31.560	32.010	32.010	3,676,600
2025-05-20	31.900	31.980	31.620	31.940	31.940	2,143,600
2025-05-19	31.880	32.500	31.540	31.910	31.910	3,825,025
2025-05-16	31.450	31.690	31.380	31.510	31.510	2,443,765
2025-05-15	32.160	32.240	31.360	31.480	31.480	4,083,468
2025-05-14	32.080	32.380	31.920	32.160	32.160	3,040,300
2025-05-13	32.700	32.710	32.020	32.070	32.070	4,203,308
2025-05-12	32.410	32.630	32.330	32.490	32.490	3,556,736
2025-05-09	32.670	32.750	32.150	32.280	32.280	3,511,717
2025-05-08	32.600	32.750	32.460	32.650	32.650	3,671,135
2025-05-07	32.950	33.050	32.430	32.640	32.640	5,445,750
2025-05-06	32.150	32.780	32.070	32.690	32.690	5,585,062
2025-04-30	31.900	32.220	31.850	32.010	32.010	3,522,109
2025-04-29	31.800	32.180	31.700	31.900	31.900	4,640,408
2025-04-28	31.380	32.500	31.210	32.130	32.130	6,737,786
2025-04-25	31.400	31.620	31.150	31.390	31.390	3,216,102
2025-04-24	31.910	31.930	31.270	31.400	31.400	4,438,655

← NewerPage 6 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.