Rastar Environmental Protection Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	44.000	44.000	38.390	38.400	38.221	16,581,232
2026-04-20	41.900	45.500	41.200	44.690	44.482	15,146,687
2026-04-17	40.940	43.040	39.000	42.750	42.551	13,935,941
2026-04-16	41.600	42.490	40.780	41.060	40.869	10,022,549
2026-04-15	41.900	42.500	40.220	41.440	41.247	12,961,804
2026-04-14	40.500	42.630	39.400	41.780	41.585	15,396,350
2026-04-13	39.500	40.360	38.300	40.360	40.172	15,292,837
2026-04-10	39.780	40.320	38.200	38.450	38.271	12,685,517
2026-04-09	43.850	43.940	39.060	39.590	39.405	17,123,305
2026-04-08	44.020	46.500	43.400	45.020	44.810	14,552,961
2026-04-07	45.240	48.670	42.340	46.000	45.786	18,006,167
2026-04-03	47.000	52.190	45.000	46.720	46.502	36,178,345
2026-04-02	41.010	43.490	38.800	43.490	43.287	22,421,575
2026-04-01	36.230	36.240	33.250	36.240	36.071	17,932,004
2026-03-31	30.180	30.200	28.010	30.200	30.059	11,395,193
2026-03-30	24.320	25.210	24.160	25.170	25.053	3,238,391
2026-03-27	22.600	25.100	22.530	24.580	24.465	3,206,702
2026-03-26	23.080	23.290	22.680	22.850	22.744	1,049,200
2026-03-25	22.750	23.300	22.500	23.090	22.982	1,408,387
2026-03-24	22.220	22.660	21.850	22.660	22.554	1,749,319
2026-03-23	23.520	23.550	21.610	21.830	21.728	2,886,273
2026-03-20	24.750	24.880	23.630	23.660	23.550	1,789,000
2026-03-19	25.110	25.360	24.420	24.520	24.406	1,572,273
2026-03-18	25.090	25.290	24.830	25.210	25.093	1,299,574
2026-03-17	25.680	25.860	24.870	24.870	24.754	1,626,401
2026-03-16	25.660	25.830	25.420	25.680	25.560	1,879,676
2026-03-13	25.590	26.180	25.300	25.720	25.600	2,874,210
2026-03-12	25.710	25.910	25.220	25.510	25.391	2,639,440
2026-03-11	25.590	25.720	25.200	25.300	25.182	2,263,400
2026-03-10	25.060	25.790	25.060	25.590	25.471	2,634,300
2026-03-09	24.730	26.640	24.510	25.080	24.963	4,113,311
2026-03-06	23.970	24.730	23.800	24.730	24.615	1,575,609
2026-03-05	23.720	24.100	23.720	23.990	23.878	1,587,628
2026-03-04	23.490	23.760	23.220	23.480	23.371	1,713,200
2026-03-03	24.320	24.500	23.440	23.490	23.381	2,512,270
2026-03-02	25.210	25.490	24.200	24.330	24.217	3,344,244
2026-02-27	25.550	25.670	25.220	25.670	25.550	1,592,516
2026-02-26	25.780	26.340	25.460	25.550	25.431	2,606,219
2026-02-25	25.190	26.150	25.190	25.810	25.690	3,249,535
2026-02-24	25.690	25.690	24.940	25.180	25.063	2,079,101
2026-02-13	25.240	25.860	25.070	25.280	25.162	2,942,701
2026-02-12	25.580	25.600	25.080	25.230	25.112	2,410,600
2026-02-11	26.820	27.020	25.660	25.660	25.540	4,700,909
2026-02-10	27.190	28.490	26.780	26.800	26.675	8,485,563
2026-02-09	25.000	26.440	24.990	26.400	26.277	6,795,962
2026-02-06	24.600	24.850	24.410	24.800	24.684	1,293,400
2026-02-05	24.740	24.880	24.550	24.600	24.485	929,200
2026-02-04	24.550	24.880	24.460	24.840	24.724	1,417,982
2026-02-03	24.300	24.650	24.100	24.540	24.426	1,092,800
2026-02-02	24.500	24.880	24.060	24.060	23.948	1,473,100
2026-01-30	24.200	24.700	24.110	24.630	24.515	1,812,914
2026-01-29	24.800	25.000	24.170	24.260	24.147	1,807,000
2026-01-28	24.480	24.850	24.340	24.750	24.635	1,638,800
2026-01-27	24.400	24.580	23.990	24.500	24.386	2,255,700
2026-01-26	25.000	25.000	24.380	24.540	24.426	1,712,800
2026-01-23	24.720	24.850	24.630	24.830	24.714	1,423,488
2026-01-22	24.780	24.890	24.430	24.740	24.625	1,682,382
2026-01-21	24.580	25.000	24.220	24.790	24.674	3,268,337
2026-01-20	23.950	24.940	23.860	24.490	24.376	3,101,437
2026-01-19	23.990	24.080	23.800	23.940	23.828	1,571,302

← NewerPage 3 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.