Rastar Environmental Protection Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	22.540	22.700	22.430	22.660	22.021	964,235
2023-10-27	22.490	22.740	22.130	22.610	21.972	1,107,600
2023-10-26	22.050	22.390	22.020	22.330	21.700	447,400
2023-10-25	21.850	22.290	21.830	22.220	21.593	792,291
2023-10-24	21.480	21.860	21.350	21.760	21.146	582,064
2023-10-23	21.810	21.850	21.290	21.380	20.777	782,314
2023-10-20	21.790	21.890	21.550	21.580	20.971	531,700
2023-10-19	21.800	22.050	21.660	21.700	21.088	500,491
2023-10-18	22.420	22.640	21.810	21.810	21.195	995,434
2023-10-17	22.570	22.620	22.410	22.560	21.923	250,399
2023-10-16	22.720	22.720	22.430	22.540	21.904	439,699
2023-10-13	22.700	22.770	22.570	22.650	22.011	513,200
2023-10-12	22.700	22.850	22.620	22.850	22.205	586,068
2023-10-11	22.560	22.770	22.550	22.650	22.011	559,935
2023-10-10	22.800	22.840	22.500	22.600	21.962	718,800
2023-10-09	22.840	22.850	22.650	22.730	22.089	821,477
2023-09-28	22.760	22.980	22.700	22.930	22.283	836,317
2023-09-27	22.820	22.990	22.730	22.730	22.089	1,082,525
2023-09-26	23.420	23.490	22.810	22.820	22.176	1,883,500
2023-09-25	23.620	23.700	23.300	23.430	22.769	2,291,218
2023-09-22	23.980	23.980	23.400	23.710	23.041	2,077,346
2023-09-21	24.000	24.080	23.380	23.380	22.720	1,699,260
2023-09-20	23.670	24.600	23.670	24.200	23.517	2,189,910
2023-09-19	25.860	25.860	24.020	24.020	23.342	3,906,164
2023-09-18	23.180	23.360	22.880	23.310	22.652	378,020
2023-09-15	23.040	23.250	22.920	23.070	22.419	291,262
2023-09-14	23.190	23.370	22.890	23.000	22.351	445,900
2023-09-13	23.590	23.590	23.150	23.250	22.594	448,895
2023-09-12	23.510	23.510	23.350	23.430	22.769	251,192
2023-09-11	23.290	23.520	23.200	23.460	22.798	501,279
2023-09-08	23.050	23.400	23.050	23.290	22.633	428,480
2023-09-07	23.370	23.480	23.070	23.080	22.429	419,512
2023-09-06	23.210	23.470	23.050	23.430	22.769	588,034
2023-09-05	23.270	23.290	23.160	23.230	22.574	304,780
2023-09-04	23.090	23.280	22.930	23.270	22.613	568,159
2023-09-01	22.900	23.130	22.860	22.990	22.341	211,679
2023-08-31	23.020	23.070	22.880	22.980	22.332	323,303
2023-08-30	23.190	23.280	22.950	23.060	22.409	679,319
2023-08-29	22.510	23.230	22.510	23.190	22.536	685,233
2023-08-28	23.300	23.600	22.570	22.600	21.962	689,000
2023-08-25	22.940	23.080	22.410	22.430	21.797	635,273
2023-08-24	23.060	23.100	22.760	22.940	22.293	370,400
2023-08-23	23.390	23.410	22.960	22.960	22.312	462,763
2023-08-22	23.800	23.930	23.100	23.340	22.681	990,019
2023-08-21	24.050	24.150	23.750	23.780	23.109	608,903
2023-08-18	24.010	24.350	23.950	24.020	23.342	1,017,217
2023-08-17	23.850	23.990	23.580	23.970	23.294	454,736
2023-08-16	23.820	24.000	23.800	23.840	23.167	274,707
2023-08-15	23.930	23.970	23.700	23.840	23.167	506,158
2023-08-14	24.010	24.120	23.780	23.910	23.235	561,614
2023-08-11	24.290	24.290	24.060	24.060	23.381	404,900
2023-08-10	24.020	24.280	24.020	24.270	23.585	459,600
2023-08-09	24.180	24.180	24.000	24.090	23.410	350,668
2023-08-08	24.140	24.210	24.040	24.170	23.488	297,653
2023-08-07	24.250	24.300	24.140	24.160	23.478	309,653
2023-08-04	24.390	24.440	24.220	24.320	23.634	488,300
2023-08-03	24.360	24.390	24.220	24.350	23.663	355,644
2023-08-02	24.350	24.440	24.300	24.350	23.663	406,876
2023-08-01	24.440	24.440	24.260	24.350	23.663	485,332
2023-07-31	24.230	24.470	24.230	24.390	23.702	775,891

← NewerPage 13 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.