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
2025-01-20	33.790	34.170	33.610	33.770	33.770	3,441,900
2025-01-17	32.980	34.060	32.900	33.730	33.730	4,883,949
2025-01-16	33.660	33.980	32.910	33.190	33.190	4,757,552
2025-01-15	33.670	33.730	33.270	33.470	33.470	3,674,700
2025-01-14	32.780	33.800	32.420	33.720	33.720	5,589,756
2025-01-13	31.880	32.760	31.680	32.620	32.620	4,179,876
2025-01-10	32.370	33.360	32.180	32.200	32.200	5,882,979
2025-01-09	32.170	32.850	32.130	32.380	32.380	3,896,314
2025-01-08	32.200	32.770	31.250	32.380	32.380	5,270,900
2025-01-07	32.150	32.520	31.810	32.500	32.500	4,255,300
2025-01-06	31.930	32.450	31.450	32.090	32.090	4,931,809
2025-01-03	32.500	32.970	31.650	31.770	31.770	6,350,000
2025-01-02	34.950	34.950	32.030	32.550	32.550	9,407,706
2024-12-31	36.280	36.380	34.890	34.970	34.970	5,904,045
2024-12-30	36.090	36.770	35.750	36.270	36.270	5,047,977
2024-12-27	36.430	37.240	36.170	36.340	36.340	9,494,900
2024-12-26	35.530	36.730	35.500	36.350	36.350	8,139,343
2024-12-25	36.530	36.580	35.380	35.540	35.540	7,916,174
2024-12-24	35.980	36.790	35.350	36.530	36.530	10,563,852
2024-12-23	35.950	36.400	35.490	35.640	35.640	7,354,453
2024-12-20	35.280	36.800	35.030	36.090	36.090	14,335,251
2024-12-19	33.700	35.660	33.550	35.280	35.280	12,223,140
2024-12-18	33.820	34.400	33.640	34.210	34.210	5,240,812
2024-12-17	33.750	34.320	33.680	33.790	33.790	5,088,304
2024-12-16	34.120	34.360	33.660	33.790	33.790	4,674,700
2024-12-13	35.080	35.250	34.200	34.200	34.200	8,230,989
2024-12-12	35.250	35.320	34.710	35.310	35.310	6,409,800
2024-12-11	35.150	35.910	35.000	35.180	35.180	7,250,033
2024-12-10	35.920	36.120	34.730	34.800	34.800	8,117,880
2024-12-09	35.100	35.380	34.500	34.730	34.730	5,810,576
2024-12-06	35.230	35.850	34.450	35.380	35.380	8,330,459
2024-12-05	35.150	35.590	34.990	35.250	35.250	7,209,924
2024-12-04	36.500	36.970	35.220	35.450	35.450	9,662,000
2024-12-03	36.450	37.350	35.600	36.010	36.010	12,285,952
2024-12-02	35.360	36.420	35.200	36.370	36.370	10,885,766
2024-11-29	34.460	35.710	34.220	35.340	35.340	8,621,300
2024-11-28	34.730	35.680	34.350	34.790	34.790	9,958,800
2024-11-27	34.000	34.930	33.000	34.930	34.930	8,496,395
2024-11-26	34.210	34.740	33.900	34.320	34.320	8,786,454
2024-11-25	33.810	34.920	33.700	34.200	34.200	9,639,018
2024-11-22	35.770	36.140	33.600	33.820	33.820	12,638,954
2024-11-21	35.900	36.270	35.430	35.750	35.750	9,072,100
2024-11-20	35.900	36.280	35.420	36.150	36.150	11,826,992
2024-11-19	35.120	36.010	34.460	36.000	36.000	11,455,973
2024-11-18	35.760	35.950	34.440	34.730	34.730	11,283,303
2024-11-15	36.800	37.460	35.450	35.450	35.450	12,310,275
2024-11-14	38.410	38.420	36.510	36.700	36.700	13,461,227
2024-11-13	38.250	39.010	37.670	38.410	38.410	14,263,157
2024-11-12	39.910	40.660	38.360	38.860	38.860	23,370,156
2024-11-11	39.650	41.800	39.010	40.780	40.780	33,602,223
2024-11-08	35.800	38.530	35.400	38.000	38.000	30,792,175
2024-11-07	34.700	35.870	34.300	35.270	35.270	14,810,872
2024-11-06	35.350	36.000	34.570	34.980	34.980	20,933,184
2024-11-05	34.020	35.360	33.750	35.200	35.200	21,280,054
2024-11-04	32.600	34.250	32.580	33.950	33.950	12,855,600
2024-11-01	33.570	35.050	32.750	32.800	32.800	18,868,848
2024-10-31	32.460	33.780	31.790	33.360	33.360	14,113,983
2024-10-30	32.480	32.980	32.140	32.380	32.380	8,862,100
2024-10-29	33.230	33.650	32.410	32.480	32.480	11,456,500
2024-10-28	33.270	33.380	32.790	33.150	33.150	7,842,548

← NewerPage 8 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.