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 ¥233.79 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥818.28, while ¥1000 invested 1 year ago would be worth ¥633.96. This corresponds to total returns of -76.62%, -18.17%, -36.6%, respectively, with annualized returns of -13.53%, -3.93%, -36.6%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 7.27 | 7.43 | 7.43 | 7.45 | 7.25 | 6.34M |
| November 10, 2026 | 7.32 | 7.26 | 7.26 | 7.33 | 7.18 | 8.01M |
| November 09, 2026 | 7.73 | 7.18 | 7.18 | 7.79 | 7.16 | 11.53M |
| November 06, 2026 | 7.33 | 7.36 | 7.36 | 7.45 | 7.21 | 4.24M |
| November 05, 2026 | 7.25 | 7.45 | 7.45 | 7.48 | 7.2 | 5.42M |
| November 04, 2026 | 7.24 | 7.26 | 7.26 | 7.3 | 6.98 | 6.3M |
| November 03, 2026 | 7.22 | 7.23 | 7.23 | 7.5 | 7.12 | 5.19M |
| November 02, 2026 | 7.2 | 7.22 | 7.22 | 7.28 | 6.86 | 6.77M |
| October 30, 2026 | 7.34 | 7.08 | 7.08 | 7.55 | 7.08 | 4.9M |
| October 29, 2026 | 7.49 | 7.43 | 7.43 | 7.62 | 7.38 | 3.17M |
| October 28, 2026 | 7.4 | 7.56 | 7.56 | 7.61 | 7.36 | 3.52M |
| October 27, 2026 | 7.74 | 7.47 | 7.47 | 7.84 | 7.42 | 3.55M |
| October 26, 2026 | 7.7 | 7.73 | 7.73 | 7.87 | 7.65 | 3.76M |
| October 23, 2026 | 7.64 | 7.79 | 7.79 | 7.79 | 7.26 | 5.46M |
| October 22, 2026 | 7.92 | 7.73 | 7.73 | 7.97 | 7.73 | 3.77M |
| October 21, 2026 | 8.02 | 7.89 | 7.89 | 8.1 | 7.87 | 2.88M |
| October 20, 2026 | 8.02 | 7.98 | 7.98 | 8.09 | 7.85 | 3.65M |
| October 19, 2026 | 8.08 | 7.94 | 7.94 | 8.23 | 7.72 | 5.77M |
| October 16, 2026 | 8.02 | 8.16 | 8.16 | 8.35 | 8.01 | 4.82M |
| October 15, 2026 | 8.08 | 7.93 | 7.93 | 8.1 | 7.85 | 5.62M |
| October 14, 2026 | 8.45 | 8.24 | 8.24 | 8.66 | 8.19 | 4.91M |
| October 13, 2026 | 8.28 | 8.5 | 8.5 | 8.54 | 8.04 | 4.8M |
| October 12, 2026 | 8.55 | 8.3 | 8.3 | 8.59 | 8.26 | 3.78M |
| October 09, 2026 | 8.5 | 8.54 | 8.54 | 8.61 | 8.26 | 4.6M |
| October 08, 2026 | 8.49 | 8.5 | 8.5 | 8.73 | 8.35 | 4.22M |
| September 30, 2026 | 8.6 | 8.57 | 8.57 | 8.72 | 8.48 | 4.35M |
| September 29, 2026 | 8.39 | 8.55 | 8.55 | 8.63 | 8.3 | 4.43M |
| September 28, 2026 | 8.44 | 8.38 | 8.38 | 8.49 | 8.3 | 5.35M |
| September 24, 2026 | 8.35 | 8.49 | 8.49 | 8.49 | 8.3 | 3.96M |
| September 23, 2026 | 8.48 | 8.39 | 8.39 | 8.48 | 8.33 | 3.14M |
| September 22, 2026 | 8.24 | 8.48 | 8.48 | 8.57 | 8.24 | 4.62M |
| September 21, 2026 | 8.13 | 8.45 | 8.45 | 8.46 | 8.12 | 5.24M |
| September 18, 2026 | 8.24 | 8.18 | 8.18 | 8.29 | 8.13 | 4.66M |
| September 17, 2026 | 8.12 | 8.2 | 8.2 | 8.22 | 7.96 | 4.47M |
| September 16, 2026 | 8.07 | 8.17 | 8.17 | 8.23 | 7.95 | 5.75M |
| September 15, 2026 | 8.55 | 8.06 | 8.06 | 8.55 | 8.05 | 5.85M |
| September 11, 2026 | 8.78 | 8.4 | 8.4 | 8.78 | 8.27 | 5.16M |
| September 10, 2026 | 8.76 | 8.62 | 8.62 | 8.84 | 8.6 | 3.61M |
| September 09, 2026 | 8.92 | 8.82 | 8.82 | 8.92 | 8.76 | 4.11M |
| September 08, 2026 | 8.72 | 8.89 | 8.89 | 8.89 | 8.72 | 4.62M |
| September 07, 2026 | 8.8 | 8.73 | 8.73 | 8.84 | 8.7 | 5.9M |
| September 04, 2026 | 8.78 | 8.72 | 8.72 | 8.88 | 8.67 | 4.98M |
| September 03, 2026 | 8.9 | 8.77 | 8.77 | 9.02 | 8.73 | 6.28M |
| September 02, 2026 | 9 | 8.9 | 8.9 | 9.05 | 8.82 | 6.41M |
| September 01, 2026 | 8.86 | 9 | 9 | 9.05 | 8.82 | 9.71M |
| August 31, 2026 | 9.01 | 8.9 | 8.9 | 9.15 | 8.86 | 12.79M |
| August 28, 2026 | 8.7 | 9.08 | 9.08 | 9.14 | 8.62 | 14.61M |
| August 27, 2026 | 8.71 | 8.7 | 8.7 | 8.83 | 8.63 | 5.95M |
| August 26, 2026 | 8.57 | 8.79 | 8.79 | 8.85 | 8.55 | 7.1M |
| August 25, 2026 | 8.32 | 8.59 | 8.59 | 8.63 | 8.32 | 6.94M |
| August 24, 2026 | 8.43 | 8.43 | 8.43 | 8.56 | 8.37 | 7.6M |
| August 21, 2026 | 8.5 | 8.44 | 8.44 | 8.53 | 8.24 | 5.64M |
| August 20, 2026 | 8.5 | 8.48 | 8.48 | 8.55 | 8.21 | 9.04M |
| August 19, 2026 | 8.49 | 8.34 | 8.34 | 8.78 | 8.27 | 12.16M |
| August 18, 2026 | 8.5 | 8.54 | 8.54 | 8.55 | 8.44 | 5.1M |
| August 17, 2026 | 8.28 | 8.55 | 8.55 | 8.65 | 8.22 | 7.11M |
| August 14, 2026 | 8.29 | 8.28 | 8.28 | 8.31 | 8.14 | 4.39M |
| August 13, 2026 | 8.5 | 8.26 | 8.26 | 8.5 | 8.25 | 4.69M |
| August 12, 2026 | 8.21 | 8.38 | 8.38 | 8.45 | 8.21 | 5.7M |
| August 11, 2026 | 8.3 | 8.25 | 8.25 | 8.32 | 8.12 | 4.66M |
AD
