Rastar Environmental Protection Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	24.230	24.470	24.230	24.390	23.702	775,891
2023-07-28	24.060	24.250	23.970	24.240	23.556	710,034
2023-07-27	24.250	24.270	24.060	24.090	23.410	482,727
2023-07-26	24.090	24.250	24.010	24.210	23.527	674,676
2023-07-25	23.950	24.070	23.940	24.060	23.381	517,254
2023-07-24	23.920	23.920	23.700	23.870	23.196	281,000
2023-07-21	23.880	23.890	23.750	23.800	23.128	391,300
2023-07-20	24.100	24.120	23.790	23.790	23.119	895,000
2023-07-19	24.150	24.190	23.920	24.070	23.391	824,486
2023-07-18	23.910	24.150	23.830	24.100	23.420	855,801
2023-07-17	24.130	24.130	23.840	23.970	23.294	805,535
2023-07-14	24.230	24.300	24.090	24.130	23.449	436,627
2023-07-13	24.070	24.250	24.070	24.150	23.469	630,807
2023-07-12	24.180	24.280	24.050	24.070	23.391	340,625
2023-07-11	24.180	24.290	24.140	24.240	23.556	216,125
2023-07-10	24.230	24.270	24.120	24.160	23.478	250,700
2023-07-07	24.160	24.320	24.070	24.170	23.488	251,449
2023-07-06	24.250	24.260	24.120	24.160	23.478	221,600
2023-07-05	24.280	24.370	24.170	24.190	23.507	390,300
2023-07-04	24.380	24.480	24.200	24.280	23.595	818,200
2023-07-03	24.410	24.530	24.290	24.350	23.663	428,400
2023-06-30	24.380	24.520	24.120	24.400	23.711	618,545
2023-06-29	23.820	24.380	23.820	24.190	23.507	478,518
2023-06-28	24.040	24.040	23.700	23.950	23.274	243,600
2023-06-27	23.720	24.060	23.710	24.010	23.332	237,981
2023-06-26	23.770	23.970	23.700	23.700	23.031	337,835
2023-06-21	23.970	24.150	23.770	23.770	23.099	375,800
2023-06-20	24.050	24.100	23.930	23.960	23.284	318,655
2023-06-19	24.290	24.450	24.050	24.050	23.371	389,100
2023-06-16	24.250	24.600	24.240	24.240	23.556	820,161
2023-06-15	24.380	24.380	24.210	24.250	23.566	337,489
2023-06-14	24.430	24.480	24.290	24.290	23.605	293,693
2023-06-13	24.160	24.510	24.130	24.410	23.721	437,220
2023-06-12	24.370	24.390	24.090	24.210	23.527	434,061
2023-06-09	24.430	24.600	24.240	24.390	23.702	443,900
2023-06-08	24.370	24.760	24.320	24.500	23.809	1,047,331
2023-06-07	24.410	24.700	24.370	24.370	23.682	509,800
2023-06-06	24.880	24.980	24.300	24.580	23.886	756,931
2023-06-05	24.200	25.090	24.020	24.960	24.256	1,474,742
2023-06-02	23.850	24.170	23.850	24.150	23.469	378,595
2023-06-01	23.800	23.960	23.690	23.850	23.177	308,900
2023-05-31	23.960	24.060	23.760	23.800	23.128	478,500
2023-05-30	24.030	24.080	23.910	23.980	23.303	235,136
2023-05-29	24.320	24.340	23.950	24.010	23.332	337,019
2023-05-26	24.190	24.240	24.000	24.160	23.478	275,331
2023-05-25	24.250	24.370	24.010	24.180	23.498	424,168
2023-05-24	24.330	24.410	24.230	24.320	23.634	220,459
2023-05-23	24.410	24.540	24.320	24.380	23.692	307,658
2023-05-22	24.380	24.480	24.250	24.440	23.750	345,492
2023-05-19	24.400	24.400	24.200	24.300	23.614	223,411
2023-05-18	24.350	24.450	24.280	24.320	23.634	266,502
2023-05-17	24.160	24.390	24.150	24.390	23.702	205,977
2023-05-16	24.410	24.480	24.200	24.220	23.537	253,541
2023-05-15	24.150	24.450	24.120	24.410	23.721	254,027
2023-05-12	24.390	24.640	24.210	24.240	23.556	312,500
2023-05-11	24.320	24.440	24.190	24.390	23.702	190,441
2023-05-10	24.120	24.330	24.100	24.230	23.546	181,200
2023-05-09	24.450	24.450	24.160	24.180	23.498	345,240
2023-05-08	24.500	24.500	24.310	24.400	23.711	247,930
2023-05-05	24.600	24.750	24.570	24.750	23.711	294,051

← NewerPage 14 of 20 · 1,154 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.