Rastar Environmental Protection Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	33.420	35.200	30.600	31.350	31.268	3,314,300
2026-07-17	36.080	36.080	32.570	33.210	33.123	3,633,887
2026-07-16	37.840	37.840	35.710	36.290	36.195	1,619,700
2026-07-15	38.400	38.400	36.800	37.610	37.511	1,316,600
2026-07-14	38.980	38.980	36.980	38.050	37.950	1,798,100
2026-07-13	39.800	39.800	37.350	37.440	37.342	2,550,067
2026-07-10	40.300	41.140	39.490	39.800	39.696	1,448,413
2026-07-09	38.770	40.170	38.010	40.170	40.065	1,657,044
2026-07-08	40.210	40.210	38.400	38.670	38.568	1,439,404
2026-07-07	41.170	41.680	39.820	40.040	39.935	1,501,500
2026-07-06	43.180	44.110	41.480	41.690	41.581	2,335,671
2026-07-03	42.790	45.660	42.790	43.350	43.236	3,183,664
2026-07-02	41.000	46.580	41.000	43.350	43.236	5,808,440
2026-07-01	41.790	41.930	40.000	41.500	41.391	2,744,255
2026-06-30	40.720	42.160	39.550	41.800	41.690	2,656,071
2026-06-29	44.000	44.000	39.550	40.720	40.613	4,078,913
2026-06-26	45.550	45.680	43.650	44.020	43.904	2,992,896
2026-06-25	48.490	48.490	45.410	45.680	45.560	4,158,216
2026-06-24	48.570	49.500	46.330	48.550	48.423	4,088,603
2026-06-23	48.930	49.880	48.000	49.000	48.772	3,812,300
2026-06-22	46.740	49.180	45.910	48.900	48.672	4,898,324
2026-06-18	49.980	50.110	45.430	47.110	46.890	6,726,568
2026-06-17	47.000	50.820	46.070	50.150	49.916	4,438,000
2026-06-16	47.110	47.850	45.100	47.260	47.040	3,204,388
2026-06-15	45.420	47.980	45.300	47.560	47.338	2,911,669
2026-06-12	45.400	46.280	44.200	45.080	44.870	2,817,451
2026-06-11	45.500	46.050	44.100	45.220	45.009	2,038,537
2026-06-10	46.470	47.400	44.760	45.780	45.567	2,284,454
2026-06-09	45.990	47.940	43.500	47.150	46.930	3,520,833
2026-06-08	46.970	48.200	45.010	45.950	45.736	3,665,189
2026-06-05	48.420	49.990	47.600	48.670	48.443	3,888,880
2026-06-04	47.500	48.480	46.720	48.410	48.184	2,993,889
2026-06-03	48.860	50.350	47.080	47.490	47.269	3,625,700
2026-06-02	46.010	49.020	44.350	48.780	48.553	4,309,399
2026-06-01	46.920	48.640	45.580	46.010	45.796	3,836,538
2026-05-29	49.320	49.780	46.320	47.190	46.970	5,021,036
2026-05-28	50.550	51.200	48.890	49.830	49.598	4,510,609
2026-05-27	50.040	51.630	48.680	50.250	50.016	6,007,876
2026-05-26	49.510	53.530	49.400	50.180	49.946	9,860,551
2026-05-25	45.000	50.500	44.920	48.990	48.762	8,797,371
2026-05-22	44.030	45.430	43.880	45.010	44.800	2,730,892
2026-05-21	46.000	46.010	43.940	44.030	43.825	4,830,242
2026-05-20	46.980	47.400	46.130	46.290	46.074	2,897,283
2026-05-19	46.400	48.140	46.400	46.880	46.661	3,684,378
2026-05-18	47.780	48.830	46.000	46.860	46.642	5,196,844
2026-05-15	46.870	48.510	46.820	47.720	47.498	5,589,562
2026-05-14	46.220	49.690	45.820	46.900	46.681	6,363,270
2026-05-13	46.200	47.680	45.350	46.510	46.293	6,275,642
2026-05-12	45.880	48.520	45.770	46.760	46.542	7,641,973
2026-05-11	45.480	46.400	44.000	45.300	45.089	7,860,824
2026-05-08	40.750	46.900	40.700	45.480	45.268	10,366,967
2026-05-07	39.000	41.700	38.340	41.010	40.819	7,033,362
2026-05-06	37.130	39.900	37.130	38.490	38.311	7,083,878
2026-04-30	37.300	37.500	36.510	37.050	36.877	3,505,024
2026-04-29	37.130	38.220	36.720	37.530	37.355	4,892,158
2026-04-28	36.930	37.500	36.330	36.610	36.439	4,708,013
2026-04-27	37.110	37.540	35.880	37.280	37.106	6,142,375
2026-04-24	38.620	38.980	36.950	37.100	36.927	9,476,970
2026-04-23	39.740	39.790	38.600	38.760	38.579	7,812,086
2026-04-22	38.300	39.750	37.100	39.400	39.216	12,664,792

← NewerPage 2 of 20 · 1,152 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.