Rastar Environmental Protection Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	23.910	24.150	23.770	23.990	23.878	1,643,735
2026-01-15	23.900	24.180	23.620	23.870	23.759	1,318,736
2026-01-14	23.810	24.100	23.570	23.900	23.789	1,960,227
2026-01-13	23.940	24.250	23.650	23.750	23.639	1,899,135
2026-01-12	24.130	24.230	23.700	23.940	23.828	1,900,900
2026-01-09	24.210	24.430	23.810	24.010	23.898	2,208,609
2026-01-08	24.190	24.590	24.060	24.270	24.157	2,348,984
2026-01-07	24.980	24.980	24.020	24.060	23.948	3,390,810
2026-01-06	24.490	25.190	24.410	25.060	24.943	5,061,224
2026-01-05	23.180	24.600	23.010	24.500	24.386	6,148,914
2025-12-31	22.980	23.500	22.750	23.180	23.072	3,040,584
2025-12-30	22.480	22.800	22.250	22.750	22.644	1,801,600
2025-12-29	22.030	22.530	21.870	22.420	22.316	1,449,976
2025-12-26	22.060	22.070	21.800	21.920	21.818	800,498
2025-12-25	21.830	22.300	21.740	22.070	21.967	812,800
2025-12-24	21.690	21.860	21.630	21.860	21.758	513,200
2025-12-23	21.800	21.930	21.620	21.730	21.629	535,500
2025-12-22	21.670	22.400	21.670	21.770	21.669	1,114,200
2025-12-19	21.550	21.740	21.500	21.690	21.589	570,100
2025-12-18	21.610	21.660	21.270	21.550	21.450	786,600
2025-12-17	21.280	21.430	21.000	21.390	21.290	954,600
2025-12-16	21.960	21.960	21.200	21.280	21.181	1,137,764
2025-12-15	21.900	22.080	21.650	21.970	21.868	873,364
2025-12-12	22.010	22.200	21.910	21.920	21.818	1,078,700
2025-12-11	22.390	22.410	22.030	22.050	21.947	955,100
2025-12-10	22.880	22.880	22.200	22.390	22.286	1,263,876
2025-12-09	23.300	23.300	22.660	22.710	22.604	1,658,135
2025-12-08	23.140	23.620	23.050	23.320	23.211	1,617,600
2025-12-05	23.120	23.170	22.820	23.130	23.022	801,600
2025-12-04	23.300	23.320	22.910	23.070	22.962	1,158,700
2025-12-03	23.310	23.390	23.110	23.260	23.152	791,500
2025-12-02	23.280	23.400	23.120	23.310	23.201	1,128,900
2025-12-01	22.900	23.450	22.900	23.290	23.181	1,917,800
2025-11-28	23.060	23.100	22.720	22.900	22.793	813,634
2025-11-27	22.560	23.130	22.480	23.050	22.943	1,332,698
2025-11-26	23.030	23.200	22.550	22.600	22.495	1,378,300
2025-11-25	22.330	23.230	22.280	23.040	22.933	2,399,956
2025-11-24	22.090	22.330	21.870	22.220	22.116	1,134,343
2025-11-21	23.040	23.110	21.890	21.890	21.788	2,437,000
2025-11-20	23.520	23.520	23.030	23.110	23.002	1,221,800
2025-11-19	23.540	23.640	23.260	23.410	23.301	1,294,611
2025-11-18	23.660	23.710	23.360	23.440	23.331	1,239,300
2025-11-17	23.500	23.960	23.320	23.750	23.639	2,786,628
2025-11-14	23.600	23.710	23.380	23.390	23.281	1,714,100
2025-11-13	23.410	23.710	23.310	23.610	23.500	2,011,630
2025-11-12	23.590	23.680	23.270	23.410	23.301	1,508,528
2025-11-11	23.320	23.590	23.320	23.590	23.480	1,521,842
2025-11-10	23.270	23.460	23.160	23.370	23.261	1,311,830
2025-11-07	22.940	23.360	22.850	23.270	23.162	1,791,101
2025-11-06	22.900	22.990	22.810	22.980	22.873	799,400
2025-11-05	22.690	22.930	22.560	22.910	22.803	721,117
2025-11-04	22.830	22.880	22.620	22.770	22.664	795,400
2025-11-03	22.800	22.870	22.700	22.840	22.734	613,100
2025-10-31	22.540	22.820	22.440	22.800	22.694	993,900
2025-10-30	22.600	22.670	22.460	22.480	22.375	659,129
2025-10-29	22.710	22.880	22.550	22.630	22.525	711,037
2025-10-28	22.920	22.940	22.650	22.820	22.714	700,800
2025-10-27	22.860	23.320	22.750	22.840	22.734	930,629
2025-10-24	22.720	22.880	22.650	22.780	22.674	848,649
2025-10-23	22.500	22.740	22.400	22.700	22.594	586,700

← NewerPage 4 of 5 · 243 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.