Guangdong Redwall New Materials Co., Ltd. (002809.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002809.SZ Historical Return
If you invested ¥1000 in Guangdong Redwall New Materials Co., Ltd. (002809.SZ) 10 years ago, it would be worth ¥672.73 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥796.92, while ¥1000 invested 1 year ago would be worth ¥624.1. This corresponds to total returns of -32.73%, -20.31%, -37.59%, respectively, with annualized returns of -3.91%, -4.44%, -37.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002809.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 7.42 | 7.59 | 7.59 | 7.65 | 7.4 | 5.79M |
| July 30, 2026 | 7.5 | 7.44 | 7.44 | 7.64 | 7.38 | 5.4M |
| July 29, 2026 | 7.36 | 7.54 | 7.54 | 7.56 | 7.35 | 5.63M |
| July 28, 2026 | 7.21 | 7.36 | 7.36 | 7.43 | 7.21 | 5.32M |
| July 27, 2026 | 6.87 | 7.3 | 7.3 | 7.35 | 6.87 | 9.57M |
| July 24, 2026 | 7.28 | 7.02 | 7.02 | 7.35 | 7 | 9.99M |
| July 23, 2026 | 6.81 | 7.33 | 7.33 | 7.36 | 6.81 | 13.41M |
| July 22, 2026 | 7.63 | 6.87 | 6.87 | 7.63 | 6.81 | 5.84M |
| July 21, 2026 | 7.09 | 6.96 | 6.96 | 7.15 | 6.55 | 11.13M |
| July 20, 2026 | 7.39 | 7.16 | 7.16 | 7.6 | 7.08 | 10.34M |
| July 17, 2026 | 7.63 | 7.39 | 7.39 | 7.78 | 7.3 | 6.81M |
| July 16, 2026 | 7.52 | 7.63 | 7.63 | 7.73 | 7.43 | 5.15M |
| July 15, 2026 | 7.47 | 7.57 | 7.57 | 7.67 | 7.4 | 4.95M |
| July 14, 2026 | 7.3 | 7.5 | 7.5 | 7.5 | 7.17 | 5.62M |
| July 13, 2026 | 7.6 | 7.3 | 7.3 | 7.68 | 7.28 | 5.95M |
| July 10, 2026 | 7.3 | 7.6 | 7.6 | 7.73 | 7.2 | 9.69M |
| July 09, 2026 | 7.31 | 7.32 | 7.32 | 7.47 | 7.12 | 6.19M |
| July 08, 2026 | 7.46 | 7.34 | 7.34 | 7.54 | 7.25 | 5.53M |
| July 07, 2026 | 7.8 | 7.47 | 7.47 | 7.86 | 7.4 | 6.12M |
| July 06, 2026 | 7.8 | 7.75 | 7.75 | 8.03 | 7.73 | 5.57M |
| July 03, 2026 | 7.81 | 7.8 | 7.8 | 7.87 | 7.61 | 7.63M |
| July 02, 2026 | 7.65 | 7.69 | 7.69 | 7.96 | 7.61 | 8.23M |
| July 01, 2026 | 7.43 | 7.69 | 7.69 | 7.83 | 7.39 | 10.07M |
| June 30, 2026 | 7.53 | 7.44 | 7.44 | 7.65 | 7.31 | 6.32M |
| June 29, 2026 | 7.6 | 7.56 | 7.56 | 7.7 | 7.35 | 7.68M |
| June 26, 2026 | 7.73 | 7.66 | 7.66 | 7.8 | 7.55 | 7.11M |
| June 25, 2026 | 8.09 | 7.87 | 7.87 | 8.12 | 7.81 | 7.54M |
| June 24, 2026 | 8.52 | 8.12 | 8.12 | 8.52 | 8.06 | 9.46M |
| June 23, 2026 | 8.22 | 8.47 | 8.47 | 8.68 | 8.22 | 11.73M |
| June 22, 2026 | 8 | 8.3 | 8.3 | 8.32 | 7.82 | 11.69M |
| June 18, 2026 | 8.15 | 8.08 | 8.08 | 8.23 | 7.91 | 9.72M |
| June 17, 2026 | 8.45 | 8.2 | 8.2 | 8.49 | 8.15 | 12.32M |
| June 16, 2026 | 8.56 | 8.54 | 8.54 | 8.71 | 8.34 | 14.07M |
| June 15, 2026 | 8.4 | 8.56 | 8.56 | 8.81 | 8.35 | 22.49M |
| June 12, 2026 | 8.55 | 8.37 | 8.37 | 8.74 | 8.22 | 27.72M |
| June 11, 2026 | 9.04 | 9.01 | 9.01 | 9.46 | 8.36 | 30.94M |
| June 10, 2026 | 8.6 | 8.98 | 8.98 | 9.23 | 8.5 | 24.19M |
| June 09, 2026 | 8.56 | 8.6 | 8.6 | 8.72 | 8.4 | 7.07M |
| June 08, 2026 | 8.66 | 8.55 | 8.55 | 8.98 | 8.41 | 8.72M |
| June 05, 2026 | 8.62 | 8.83 | 8.83 | 8.94 | 8.5 | 8.32M |
| June 04, 2026 | 8.75 | 8.62 | 8.62 | 8.89 | 8.55 | 6.57M |
| June 03, 2026 | 8.92 | 8.83 | 8.83 | 9.09 | 8.74 | 7.49M |
| June 02, 2026 | 9.18 | 8.92 | 8.92 | 9.28 | 8.83 | 7.07M |
| June 01, 2026 | 8.82 | 9.19 | 9.19 | 9.32 | 8.55 | 9.86M |
| May 29, 2026 | 9.48 | 8.86 | 8.86 | 9.48 | 8.82 | 7.87M |
| May 28, 2026 | 9.1 | 9.16 | 9.16 | 9.25 | 8.93 | 7.16M |
| May 27, 2026 | 9.37 | 9.13 | 9.13 | 9.42 | 9.02 | 9.25M |
| May 26, 2026 | 9.5 | 9.38 | 9.38 | 9.66 | 9.24 | 10.87M |
| May 25, 2026 | 9.9 | 9.55 | 9.55 | 9.95 | 9.45 | 12.69M |
| May 22, 2026 | 9.48 | 9.89 | 9.89 | 9.95 | 9.38 | 21.68M |
| May 21, 2026 | 11.35 | 9.34 | 9.34 | 11.35 | 9.34 | 30.74M |
| May 20, 2026 | 10.95 | 10.38 | 10.38 | 10.98 | 10.25 | 20.42M |
| May 19, 2026 | 11.21 | 10.88 | 10.88 | 11.34 | 10.73 | 21.01M |
| May 18, 2026 | 11.35 | 11.07 | 11.07 | 11.53 | 10.91 | 29.56M |
| May 15, 2026 | 11.36 | 11.4 | 11.4 | 11.99 | 11.1 | 54.44M |
| May 14, 2026 | 10.53 | 11.46 | 11.46 | 11.46 | 10.38 | 25.79M |
| May 13, 2026 | 10.52 | 10.42 | 10.42 | 10.55 | 10.37 | 6.37M |
| May 12, 2026 | 10.71 | 10.5 | 10.5 | 10.8 | 10.46 | 7.51M |
| May 11, 2026 | 10.9 | 10.72 | 10.72 | 10.9 | 10.6 | 7.62M |
| May 08, 2026 | 10.66 | 10.81 | 10.81 | 10.82 | 10.62 | 6.68M |
AD
