Red Avenue New Materials Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 33.260 | 33.800 | 32.680 | 33.390 | 33.390 | 12,327,569 |
| 2024-10-24 | 33.200 | 33.700 | 33.010 | 33.580 | 33.580 | 8,053,629 |
| 2024-10-23 | 33.700 | 34.200 | 33.300 | 33.560 | 33.560 | 9,700,533 |
| 2024-10-22 | 34.390 | 34.930 | 33.910 | 34.280 | 34.280 | 13,631,506 |
| 2024-10-21 | 33.900 | 35.510 | 33.550 | 34.380 | 34.380 | 21,838,144 |
| 2024-10-18 | 31.480 | 34.430 | 31.100 | 33.460 | 33.460 | 19,290,828 |
| 2024-10-17 | 32.200 | 32.270 | 31.620 | 31.670 | 31.670 | 8,922,502 |
| 2024-10-16 | 31.770 | 32.940 | 31.500 | 31.780 | 31.780 | 13,362,709 |
| 2024-10-15 | 32.130 | 32.990 | 31.620 | 31.780 | 31.780 | 9,627,239 |
| 2024-10-14 | 31.390 | 32.250 | 30.510 | 32.130 | 32.130 | 9,527,352 |
| 2024-10-11 | 32.570 | 33.380 | 30.930 | 31.400 | 31.400 | 12,128,680 |
| 2024-10-10 | 34.500 | 35.090 | 32.840 | 33.150 | 33.150 | 15,552,219 |
| 2024-10-09 | 34.350 | 36.910 | 33.500 | 34.340 | 34.340 | 28,965,513 |
| 2024-10-08 | 34.970 | 34.970 | 32.960 | 34.970 | 34.970 | 25,043,814 |
| 2024-09-30 | 30.010 | 31.810 | 29.730 | 31.790 | 31.790 | 19,973,937 |
| 2024-09-27 | 27.800 | 29.120 | 27.800 | 28.920 | 28.920 | 7,889,617 |
| 2024-09-26 | 26.380 | 27.490 | 26.370 | 27.480 | 27.480 | 8,305,973 |
| 2024-09-25 | 26.800 | 27.360 | 26.560 | 26.570 | 26.570 | 8,346,241 |
| 2024-09-24 | 25.700 | 26.680 | 25.260 | 26.680 | 26.680 | 8,442,720 |
| 2024-09-23 | 25.600 | 25.720 | 25.170 | 25.490 | 25.490 | 3,429,413 |
| 2024-09-20 | 25.810 | 25.970 | 25.440 | 25.590 | 25.590 | 3,437,600 |
| 2024-09-19 | 25.730 | 26.200 | 25.430 | 25.810 | 25.810 | 6,154,649 |
| 2024-09-18 | 25.860 | 26.040 | 25.320 | 25.780 | 25.780 | 6,200,500 |
| 2024-09-13 | 25.570 | 25.610 | 25.130 | 25.200 | 25.200 | 3,615,733 |
| 2024-09-12 | 26.380 | 26.630 | 25.490 | 25.520 | 25.520 | 5,472,152 |
| 2024-09-11 | 26.130 | 26.330 | 26.030 | 26.280 | 26.280 | 3,049,100 |
| 2024-09-10 | 26.700 | 26.980 | 25.850 | 26.380 | 26.380 | 6,181,788 |
| 2024-09-09 | 27.320 | 27.550 | 26.630 | 26.740 | 26.740 | 6,714,052 |
| 2024-09-06 | 27.200 | 27.700 | 26.750 | 26.840 | 26.840 | 6,299,900 |
| 2024-09-05 | 27.090 | 27.500 | 27.010 | 27.320 | 27.320 | 5,003,100 |
| 2024-09-04 | 26.640 | 27.800 | 26.640 | 27.250 | 27.250 | 9,261,500 |
| 2024-09-03 | 26.400 | 26.950 | 26.360 | 26.680 | 26.680 | 3,192,300 |
| 2024-09-02 | 27.140 | 27.490 | 26.430 | 26.460 | 26.460 | 5,593,804 |
| 2024-08-30 | 26.460 | 27.650 | 26.410 | 27.310 | 27.310 | 7,556,368 |
| 2024-08-29 | 25.810 | 26.730 | 25.750 | 26.530 | 26.530 | 4,413,181 |
| 2024-08-28 | 25.810 | 26.170 | 25.750 | 25.970 | 25.970 | 2,660,187 |
| 2024-08-27 | 26.450 | 26.500 | 25.900 | 25.960 | 25.960 | 3,348,035 |
| 2024-08-26 | 26.430 | 26.780 | 26.250 | 26.620 | 26.620 | 4,074,200 |
| 2024-08-23 | 25.930 | 26.420 | 25.750 | 26.370 | 26.370 | 4,516,406 |
| 2024-08-22 | 26.210 | 26.590 | 25.890 | 26.060 | 26.060 | 6,469,038 |
| 2024-08-21 | 25.550 | 26.010 | 25.420 | 25.730 | 25.730 | 2,722,200 |
| 2024-08-20 | 26.230 | 26.230 | 25.640 | 25.760 | 25.760 | 3,023,100 |
| 2024-08-19 | 26.000 | 26.390 | 25.820 | 26.200 | 26.200 | 3,371,700 |
| 2024-08-16 | 25.990 | 26.130 | 25.860 | 26.000 | 26.000 | 3,004,700 |
| 2024-08-15 | 25.790 | 26.330 | 25.650 | 26.020 | 26.020 | 3,266,600 |
| 2024-08-14 | 26.270 | 26.300 | 25.830 | 25.830 | 25.830 | 2,356,652 |
| 2024-08-13 | 25.810 | 26.240 | 25.800 | 26.190 | 26.190 | 2,368,125 |
| 2024-08-12 | 26.060 | 26.300 | 25.840 | 25.970 | 25.970 | 2,982,986 |
| 2024-08-09 | 26.750 | 26.900 | 26.240 | 26.240 | 26.240 | 3,423,752 |
| 2024-08-08 | 26.020 | 26.710 | 25.630 | 26.340 | 26.340 | 5,220,192 |
| 2024-08-07 | 26.780 | 26.790 | 26.210 | 26.270 | 26.270 | 4,146,355 |
| 2024-08-06 | 26.600 | 26.800 | 26.220 | 26.700 | 26.700 | 4,032,609 |
| 2024-08-05 | 27.400 | 27.860 | 26.170 | 26.170 | 26.170 | 7,440,200 |
| 2024-08-02 | 28.140 | 28.530 | 27.530 | 27.560 | 27.560 | 6,101,374 |
| 2024-08-01 | 28.600 | 28.930 | 28.200 | 28.480 | 28.480 | 6,776,839 |
| 2024-07-31 | 27.210 | 28.580 | 27.090 | 28.500 | 28.500 | 8,060,100 |
| 2024-07-30 | 27.010 | 27.480 | 26.400 | 27.460 | 27.460 | 6,479,100 |
| 2024-07-29 | 28.150 | 28.360 | 27.230 | 27.300 | 27.300 | 7,327,388 |
| 2024-07-26 | 27.850 | 28.310 | 27.690 | 28.150 | 28.150 | 5,215,402 |
| 2024-07-25 | 28.000 | 28.290 | 27.570 | 27.850 | 27.850 | 6,131,139 |
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.