Rastar Environmental Protection Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	18.580	18.630	18.320	18.630	18.104	459,922
2024-04-25	18.260	18.780	18.260	18.580	18.056	546,952
2024-04-24	18.200	18.460	18.180	18.330	17.813	232,300
2024-04-23	18.200	18.480	18.110	18.340	17.822	393,600
2024-04-22	18.800	18.800	18.010	18.360	17.842	720,294
2024-04-19	18.010	18.280	17.930	18.150	17.638	358,422
2024-04-18	18.340	18.470	18.090	18.150	17.638	361,506
2024-04-17	17.490	18.430	17.360	18.340	17.822	823,944
2024-04-16	18.160	18.160	17.100	17.190	16.705	726,600
2024-04-15	19.010	19.130	17.880	18.110	17.599	902,063
2024-04-12	19.140	19.210	18.870	19.010	18.474	407,300
2024-04-11	19.050	19.260	18.830	19.140	18.600	478,643
2024-04-10	19.190	19.210	18.710	19.000	18.464	590,800
2024-04-09	18.890	19.200	18.820	19.190	18.649	495,582
2024-04-08	19.360	19.380	18.820	18.890	18.357	655,115
2024-04-03	19.410	19.510	19.130	19.360	18.814	559,828
2024-04-02	19.370	19.580	19.270	19.400	18.853	658,649
2024-04-01	19.280	19.400	19.200	19.350	18.804	928,166
2024-03-29	19.120	19.280	19.000	19.280	18.736	433,900
2024-03-28	18.790	19.180	18.540	19.120	18.580	1,014,300
2024-03-27	19.300	19.310	18.310	18.560	18.036	605,168
2024-03-26	19.140	19.380	18.690	19.290	18.746	926,099
2024-03-25	19.020	19.390	18.840	19.200	18.658	928,500
2024-03-22	19.050	19.280	18.710	19.140	18.600	934,400
2024-03-21	19.130	19.300	18.820	19.100	18.561	931,641
2024-03-20	18.620	19.170	18.540	19.130	18.590	1,476,983
2024-03-19	18.330	18.740	18.160	18.680	18.153	1,423,891
2024-03-18	18.140	18.340	18.080	18.320	17.803	879,164
2024-03-15	17.860	18.150	17.850	18.150	17.638	446,319
2024-03-14	18.080	18.200	17.860	17.980	17.473	756,700
2024-03-13	18.080	18.250	17.900	18.140	17.628	672,272
2024-03-12	18.010	18.130	17.730	18.040	17.531	740,051
2024-03-11	17.870	18.000	17.620	17.980	17.473	579,741
2024-03-08	18.060	18.340	17.800	17.900	17.395	1,129,144
2024-03-07	18.020	18.990	17.790	18.190	17.677	2,274,998
2024-03-06	17.100	18.740	17.100	17.990	17.482	1,731,625
2024-03-05	17.500	17.530	17.160	17.180	16.695	646,280
2024-03-04	17.590	17.660	17.380	17.540	17.045	583,011
2024-03-01	17.270	17.650	17.150	17.600	17.103	874,516
2024-02-29	16.790	17.350	16.790	17.260	16.773	1,187,142
2024-02-28	17.940	18.070	16.830	16.830	16.355	1,868,877
2024-02-27	17.660	17.940	17.460	17.920	17.414	774,250
2024-02-26	17.280	18.000	17.100	17.660	17.162	1,275,352
2024-02-23	16.750	17.280	16.680	17.260	16.773	1,204,450
2024-02-22	16.300	16.700	16.300	16.660	16.190	737,449
2024-02-21	16.330	16.740	16.150	16.450	15.986	932,221
2024-02-20	16.050	16.290	15.780	16.250	15.791	721,502
2024-02-19	15.990	16.350	15.890	16.080	15.626	1,207,227
2024-02-08	14.490	15.600	14.200	15.510	15.072	1,399,305
2024-02-07	14.400	14.800	14.200	14.450	14.042	1,103,630
2024-02-06	13.830	14.900	13.210	14.560	14.149	1,452,476
2024-02-05	15.510	15.560	13.650	14.260	13.858	1,624,318
2024-02-02	16.360	16.690	15.070	15.610	15.170	1,241,474
2024-02-01	16.940	16.940	16.290	16.420	15.957	1,180,261
2024-01-31	17.820	17.950	16.900	16.970	16.491	1,079,000
2024-01-30	18.630	18.670	17.900	18.030	17.521	655,968
2024-01-29	19.090	19.200	18.540	18.650	18.124	892,750
2024-01-26	18.880	19.330	18.880	19.090	18.551	912,217
2024-01-25	18.300	18.890	18.120	18.880	18.347	833,564
2024-01-24	18.250	18.430	17.700	18.330	17.813	1,177,473

← NewerPage 11 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.