See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.94▲ 2.87%
← 300834.SHE stock page

Rastar Environmental Protection Materials Co.Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-0424.45024.69024.40024.69023.654340,961
2023-04-2824.32024.47024.18024.47023.443408,060
2023-04-2724.58024.58024.07024.17023.156698,022
2023-04-2624.51024.75024.25024.69023.654247,340
2023-04-2524.99024.99024.32024.51023.482482,063
2023-04-2424.87025.08024.71025.07024.018361,416
2023-04-2125.31025.32024.88024.89023.846682,413
2023-04-2025.40025.46025.25025.31024.248576,968
2023-04-1925.56025.66025.35025.38024.315648,300
2023-04-1825.86025.86025.55025.55024.478955,927
2023-04-1725.88026.00025.81025.84024.756766,797
2023-04-1426.20026.20025.82025.96024.871465,600
2023-04-1326.03026.19025.90025.90024.813806,666
2023-04-1226.21026.29026.05026.21025.110385,575
2023-04-1126.31026.33026.08026.21025.110439,051
2023-04-1026.17026.64026.15026.36025.254933,268
2023-04-0726.03026.24025.92026.22025.120455,203
2023-04-0626.02026.19025.90025.98024.890432,900
2023-04-0426.38026.38025.90026.01024.919701,293
2023-04-0326.20026.40026.20026.30025.196660,664
2023-03-3125.79026.25025.71026.25025.149812,616
2023-03-3026.01026.04025.75025.88024.794435,300
2023-03-2926.22026.32026.03026.03024.938359,350
2023-03-2826.20026.30026.13026.13025.034551,616
2023-03-2726.20026.20025.97026.18025.081429,600
2023-03-2426.14026.20026.03026.20025.101366,094
2023-03-2326.16026.24025.93026.11025.014565,341
2023-03-2225.92026.26025.90026.13025.034654,698
2023-03-2125.77025.92025.68025.90024.813355,833
2023-03-2025.58025.85025.58025.77024.689401,919
2023-03-1725.62025.75025.57025.62024.545321,976
2023-03-1625.50025.99025.50025.56024.487543,602
2023-03-1525.61025.71025.57025.63024.555332,636
2023-03-1425.75025.75025.37025.50024.430480,753
2023-03-1325.99025.99025.57025.61024.535573,700
2023-03-1026.16026.16025.92025.99024.899407,534
2023-03-0925.95026.21025.91026.16025.062490,306
2023-03-0825.90026.11025.83026.03024.938508,714
2023-03-0726.69026.69026.00026.01024.9191,002,500
2023-03-0626.09026.19026.03026.19025.091352,266
2023-03-0326.11026.18026.00026.08024.986320,521
2023-03-0226.17026.23026.01026.10025.005429,739
2023-03-0126.01026.20025.95026.19025.091441,365
2023-02-2826.00026.08025.84026.01024.919303,546
2023-02-2725.98026.12025.78025.87024.784350,327
2023-02-2426.13026.20025.96026.00024.909339,810
2023-02-2326.15026.27026.02026.13025.034361,141
2023-02-2226.16026.18026.06026.14025.043352,727
2023-02-2126.25026.37026.06026.22025.120420,654
2023-02-2026.34026.34025.92026.24025.139421,108
2023-02-1726.01026.29025.93026.02024.928595,499
2023-02-1626.64026.74025.91026.03024.9381,143,316
2023-02-1526.64026.66026.48026.56025.446547,385
2023-02-1426.61026.69026.48026.57025.455655,513
2023-02-1326.50026.62026.33026.60025.484681,132
2023-02-1026.25026.59026.25026.33025.225751,939
2023-02-0926.37026.37026.11026.34025.235623,739
2023-02-0826.30026.35026.05026.10025.005490,778
2023-02-0726.16026.27026.14026.27025.168529,314
2023-02-0626.10026.20025.98026.16025.062523,745
← NewerPage 15 of 20 · 1,154 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-150.1000 CNY
2026-06-240.1000 CNY
2025-10-170.0500 CNY
2025-07-250.2600 CNY
2024-05-310.2000 CNY
2023-05-080.3500 CNY
2022-04-082.2000 CNY

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