Rastar Environmental Protection Materials Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	16.820	17.480	16.820	17.200	16.893	737,579
2024-07-24	17.180	17.340	16.950	16.970	16.667	711,100
2024-07-23	17.660	17.790	17.250	17.280	16.971	618,500
2024-07-22	17.400	17.760	17.400	17.660	17.345	497,500
2024-07-19	17.140	17.620	17.120	17.540	17.227	591,904
2024-07-18	17.600	17.770	17.210	17.310	17.001	1,226,928
2024-07-17	18.130	18.220	17.680	17.700	17.384	907,500
2024-07-16	18.090	18.180	17.850	18.150	17.826	734,628
2024-07-15	18.380	18.450	17.950	18.000	17.679	977,600
2024-07-12	18.600	18.770	18.370	18.410	18.081	1,253,800
2024-07-11	18.410	18.790	18.350	18.720	18.386	1,631,073
2024-07-10	18.510	18.600	18.140	18.210	17.885	1,138,983
2024-07-09	18.160	18.520	17.770	18.510	18.179	1,701,100
2024-07-08	18.740	18.870	18.040	18.180	17.855	1,646,041
2024-07-05	19.410	19.490	18.600	18.740	18.405	2,576,491
2024-07-04	19.910	20.270	19.280	19.360	19.014	2,590,331
2024-07-03	20.530	20.600	20.010	20.030	19.672	3,122,172
2024-07-02	21.180	21.290	20.510	20.920	20.546	5,121,912
2024-07-01	20.000	23.000	19.430	21.680	21.293	7,887,125
2024-06-28	20.120	20.420	19.800	20.000	19.643	3,595,259
2024-06-27	19.490	20.850	19.430	20.410	20.046	5,457,634
2024-06-26	19.740	19.870	19.030	19.780	19.427	3,492,085
2024-06-25	19.320	20.180	18.900	19.800	19.446	4,121,019
2024-06-24	20.040	20.880	19.250	19.320	18.975	4,669,284
2024-06-21	19.590	20.730	19.510	20.380	20.016	5,362,552
2024-06-20	21.170	21.170	19.870	20.110	19.751	10,511,736
2024-06-19	18.120	21.220	17.890	21.220	20.841	10,876,371
2024-06-18	17.360	17.680	17.300	17.680	17.364	379,010
2024-06-17	17.440	17.600	17.220	17.480	17.168	216,400
2024-06-14	17.350	17.460	17.180	17.440	17.129	260,768
2024-06-13	17.810	17.850	17.340	17.370	17.060	447,520
2024-06-12	17.400	17.580	17.360	17.540	17.227	303,683
2024-06-11	17.300	17.540	17.100	17.340	17.030	483,400
2024-06-07	17.160	17.570	17.160	17.400	17.089	422,200
2024-06-06	17.600	17.780	17.120	17.160	16.854	664,700
2024-06-05	18.070	18.350	17.570	17.600	17.286	410,700
2024-06-04	18.510	18.610	17.980	18.100	17.777	629,000
2024-06-03	18.400	18.870	18.320	18.700	18.366	802,800
2024-05-31	19.730	19.730	18.490	18.620	18.287	766,070
2024-05-30	19.110	19.270	18.950	18.960	18.425	429,800
2024-05-29	19.050	19.300	18.920	19.200	18.658	455,500
2024-05-28	19.210	19.230	18.900	18.910	18.376	255,900
2024-05-27	19.010	19.230	18.840	19.210	18.668	301,200
2024-05-24	18.850	19.260	18.850	19.040	18.503	455,523
2024-05-23	19.370	19.440	18.910	18.940	18.406	585,032
2024-05-22	19.360	19.580	19.360	19.400	18.853	356,039
2024-05-21	19.640	19.760	19.350	19.390	18.843	446,500
2024-05-20	19.680	19.880	19.590	19.690	19.134	496,800
2024-05-17	19.470	19.640	19.310	19.640	19.086	525,794
2024-05-16	19.350	19.580	19.260	19.300	18.755	329,240
2024-05-15	19.490	19.570	19.260	19.350	18.804	343,400
2024-05-14	19.270	19.630	19.270	19.480	18.930	481,550
2024-05-13	19.520	19.580	19.230	19.270	18.726	561,700
2024-05-10	19.750	19.980	19.670	19.700	19.144	538,700
2024-05-09	19.840	20.150	19.710	19.730	19.173	848,761
2024-05-08	20.090	20.270	19.820	19.840	19.280	982,000
2024-05-07	19.820	20.240	19.820	20.230	19.659	1,720,359
2024-05-06	19.300	19.980	19.280	19.950	19.387	1,352,623
2024-04-30	19.140	19.300	19.050	19.170	18.629	465,921
2024-04-29	18.630	19.160	18.610	19.160	18.619	823,781

← NewerPage 10 of 20 · 1,153 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.1000 CNY
2026-06-24	0.1000 CNY
2025-10-17	0.0500 CNY
2025-07-25	0.2600 CNY
2024-05-31	0.2000 CNY
2023-05-08	0.3500 CNY
2022-04-08	2.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.