Rastar Environmental Protection Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	18.300	18.320	17.910	18.160	17.648	776,807
2024-01-22	19.530	19.650	18.180	18.360	17.842	1,198,686
2024-01-19	19.730	19.890	19.470	19.510	18.959	635,400
2024-01-18	20.420	20.420	19.420	19.710	19.154	1,449,637
2024-01-17	20.960	20.960	20.410	20.420	19.844	487,499
2024-01-16	20.980	21.080	20.680	20.860	20.271	432,200
2024-01-15	20.970	20.970	20.970	20.970	20.378	0
2024-01-12	21.070	21.260	20.970	20.970	20.378	560,700
2024-01-11	21.100	21.270	20.900	21.110	20.514	545,380
2024-01-10	21.160	21.390	20.940	21.050	20.456	721,540
2024-01-09	21.260	21.460	21.110	21.270	20.670	431,800
2024-01-08	21.600	21.630	21.180	21.180	20.582	649,700
2024-01-05	21.600	21.810	21.440	21.500	20.893	453,400
2024-01-04	21.600	21.760	21.550	21.710	21.097	514,000
2024-01-03	21.610	21.770	21.550	21.680	21.068	568,500
2024-01-02	21.400	21.720	21.290	21.690	21.078	685,866
2023-12-29	21.160	21.380	21.160	21.380	20.777	535,315
2023-12-28	20.510	21.260	20.510	21.220	20.621	862,661
2023-12-27	20.610	20.740	20.440	20.620	20.038	538,989
2023-12-26	20.920	21.020	20.500	20.610	20.028	827,034
2023-12-25	21.180	21.450	20.920	21.000	20.407	456,061
2023-12-22	21.280	21.420	21.130	21.180	20.582	668,017
2023-12-21	21.510	21.580	20.950	21.400	20.796	1,073,210
2023-12-20	21.250	21.950	21.250	21.410	20.806	974,439
2023-12-19	21.180	21.300	21.000	21.230	20.631	579,735
2023-12-18	21.480	21.530	21.070	21.090	20.495	644,681
2023-12-15	21.630	21.630	21.430	21.480	20.874	481,228
2023-12-14	21.540	21.670	21.450	21.490	20.884	453,000
2023-12-13	21.580	21.680	21.410	21.520	20.913	579,400
2023-12-12	21.710	21.720	21.420	21.610	21.000	719,700
2023-12-11	21.500	21.660	21.330	21.600	20.990	788,541
2023-12-08	22.050	22.240	21.580	21.600	20.990	662,505
2023-12-07	22.180	22.180	21.890	21.970	21.350	652,600
2023-12-06	22.100	22.350	22.050	22.180	21.554	520,512
2023-12-05	22.300	22.350	22.100	22.120	21.496	524,565
2023-12-04	22.560	22.560	22.310	22.310	21.680	762,582
2023-12-01	22.580	22.580	22.300	22.490	21.855	402,900
2023-11-30	22.630	22.750	22.410	22.510	21.875	557,578
2023-11-29	22.890	22.930	22.600	22.620	21.982	667,035
2023-11-28	22.820	22.950	22.610	22.880	22.234	635,455
2023-11-27	22.730	22.920	22.610	22.810	22.166	904,704
2023-11-24	22.970	23.030	22.720	22.820	22.176	529,135
2023-11-23	22.790	23.000	22.790	22.960	22.312	393,500
2023-11-22	23.000	23.070	22.830	22.830	22.186	396,138
2023-11-21	23.050	23.170	22.940	23.000	22.351	542,384
2023-11-20	22.920	23.060	22.780	23.060	22.409	676,632
2023-11-17	22.730	22.960	22.730	22.900	22.254	554,600
2023-11-16	22.880	23.050	22.820	22.830	22.186	460,400
2023-11-15	22.990	23.010	22.850	22.980	22.332	563,800
2023-11-14	22.900	22.980	22.810	22.860	22.215	281,198
2023-11-13	22.720	22.930	22.690	22.930	22.283	478,232
2023-11-10	22.810	22.820	22.560	22.710	22.069	372,235
2023-11-09	22.720	22.950	22.710	22.740	22.098	422,100
2023-11-08	23.040	23.040	22.720	22.820	22.176	462,525
2023-11-07	22.810	23.020	22.760	22.930	22.283	521,633
2023-11-06	22.690	22.890	22.620	22.880	22.234	564,977
2023-11-03	22.600	22.680	22.480	22.600	21.962	471,364
2023-11-02	22.650	22.700	22.500	22.500	21.865	477,986
2023-11-01	22.600	22.730	22.560	22.650	22.011	456,435
2023-10-31	22.650	22.730	22.530	22.650	22.011	403,400

← NewerPage 12 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.