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
2025-04-23	32.260	32.400	31.800	31.990	31.990	4,813,348
2025-04-22	31.950	32.580	31.760	32.300	32.300	7,503,000
2025-04-21	31.560	32.400	31.350	32.100	32.100	4,725,566
2025-04-18	31.750	32.130	31.600	31.690	31.690	4,636,231
2025-04-17	31.310	32.480	31.210	31.920	31.920	7,012,194
2025-04-16	31.450	31.850	31.000	31.510	31.510	4,441,900
2025-04-15	31.460	31.760	31.200	31.580	31.580	3,814,905
2025-04-14	31.690	31.770	31.120	31.490	31.490	6,248,700
2025-04-11	29.910	31.600	29.880	31.320	31.320	8,866,553
2025-04-10	30.500	31.160	30.290	30.310	30.310	6,904,863
2025-04-09	28.830	30.390	27.700	30.300	30.300	8,899,907
2025-04-08	29.410	30.280	28.880	29.340	29.340	7,563,362
2025-04-07	30.600	31.500	28.830	28.860	28.860	9,092,500
2025-04-03	31.960	32.360	31.600	32.030	32.030	4,130,860
2025-04-02	32.510	33.060	32.260	32.340	32.340	3,315,600
2025-04-01	32.190	33.100	32.150	32.670	32.670	5,689,521
2025-03-31	32.470	33.180	31.800	32.310	32.310	7,084,234
2025-03-28	33.280	33.710	32.480	32.640	32.640	8,716,863
2025-03-27	31.940	33.180	31.600	33.000	33.000	9,086,268
2025-03-26	31.980	32.160	31.800	31.850	31.850	3,055,297
2025-03-25	31.660	32.120	31.620	31.980	31.980	3,989,957
2025-03-24	32.390	32.580	31.270	31.660	31.660	6,857,212
2025-03-21	33.040	33.100	32.240	32.390	32.390	5,854,237
2025-03-20	33.150	33.450	33.030	33.080	33.080	4,601,577
2025-03-19	33.530	33.730	33.160	33.250	33.250	4,371,900
2025-03-18	33.590	33.920	33.500	33.650	33.650	3,744,701
2025-03-17	33.740	33.740	33.310	33.600	33.600	4,564,196
2025-03-14	33.100	33.640	33.000	33.630	33.630	5,505,800
2025-03-13	34.120	34.240	33.000	33.250	33.250	6,230,289
2025-03-12	34.500	34.700	34.110	34.120	34.120	6,764,592
2025-03-11	34.120	34.650	34.010	34.330	34.330	5,926,068
2025-03-10	34.660	35.170	34.490	34.740	34.740	7,056,268
2025-03-07	35.000	35.170	34.430	34.660	34.660	9,616,474
2025-03-06	35.300	35.300	34.600	35.130	35.130	16,848,967
2025-03-05	32.850	36.120	32.850	35.290	35.290	26,600,786
2025-03-04	32.080	32.880	32.020	32.840	32.840	4,038,270
2025-03-03	32.420	32.860	31.850	32.500	32.500	5,812,048
2025-02-28	33.440	33.760	32.370	32.380	32.380	6,431,299
2025-02-27	34.440	34.500	33.180	33.730	33.730	7,227,985
2025-02-26	34.700	34.750	34.100	34.430	34.430	6,025,397
2025-02-25	34.420	35.200	33.930	34.590	34.590	9,476,555
2025-02-24	34.850	35.230	34.500	34.810	34.810	8,515,576
2025-02-21	34.060	34.800	33.630	34.660	34.660	9,244,951
2025-02-20	34.020	34.130	33.500	34.030	34.030	6,131,871
2025-02-19	33.200	34.170	33.160	34.100	34.100	8,580,638
2025-02-18	33.530	34.200	33.150	33.290	33.290	7,790,353
2025-02-17	34.630	34.660	33.110	33.590	33.590	15,517,998
2025-02-14	35.690	35.800	35.010	35.300	35.300	8,494,297
2025-02-13	37.020	37.180	35.920	35.940	35.940	9,763,702
2025-02-12	34.420	37.270	34.420	37.020	37.020	17,994,000
2025-02-11	35.010	35.060	34.500	34.610	34.610	4,525,585
2025-02-10	35.000	35.380	34.700	35.060	35.060	5,638,200
2025-02-07	34.550	35.290	34.370	34.790	34.790	6,645,354
2025-02-06	33.490	34.630	33.280	34.560	34.560	5,940,846
2025-02-05	33.920	34.200	33.460	33.630	33.630	3,802,725
2025-01-27	34.480	34.580	33.580	33.590	33.590	3,541,500
2025-01-24	33.500	34.490	33.500	34.460	34.460	5,049,800
2025-01-23	34.100	34.560	33.650	33.660	33.660	5,114,641
2025-01-22	33.670	34.040	33.400	33.880	33.880	3,283,409
2025-01-21	33.870	34.020	33.410	33.880	33.880	3,384,907

← NewerPage 7 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.