Rastar Environmental Protection Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	22.500	22.740	22.400	22.700	22.594	586,700
2025-10-22	22.500	22.770	22.470	22.560	22.455	772,329
2025-10-21	22.890	22.890	22.460	22.650	22.544	650,355
2025-10-20	22.130	22.380	22.100	22.360	22.256	577,400
2025-10-17	22.430	22.620	22.030	22.030	21.927	958,760
2025-10-16	22.820	22.830	22.430	22.470	22.316	758,800
2025-10-15	22.690	22.900	22.620	22.740	22.584	927,060
2025-10-14	22.920	23.100	22.640	22.700	22.544	904,200
2025-10-13	22.700	23.020	22.300	22.920	22.762	1,005,866
2025-10-10	22.930	23.260	22.850	23.190	23.031	1,056,412
2025-10-09	22.900	22.980	22.780	22.940	22.782	919,204
2025-09-30	22.830	22.990	22.830	22.900	22.743	766,900
2025-09-29	22.730	22.870	22.430	22.840	22.683	722,569
2025-09-26	22.680	22.840	22.510	22.700	22.544	682,300
2025-09-25	22.660	22.790	22.610	22.680	22.524	850,731
2025-09-24	22.480	22.790	22.380	22.730	22.574	852,790
2025-09-23	23.160	23.160	22.210	22.510	22.355	1,205,561
2025-09-22	22.760	22.940	22.630	22.810	22.653	932,000
2025-09-19	22.990	23.080	22.720	22.870	22.713	883,800
2025-09-18	23.330	23.400	22.860	22.940	22.782	1,417,600
2025-09-17	23.560	23.630	23.270	23.330	23.170	1,212,861
2025-09-16	23.550	23.630	23.430	23.600	23.438	1,128,600
2025-09-15	23.600	23.830	23.510	23.550	23.388	1,096,400
2025-09-12	24.060	24.060	23.650	23.780	23.617	1,839,864
2025-09-11	24.000	24.200	23.710	24.100	23.934	2,183,688
2025-09-10	23.980	23.980	23.560	23.810	23.646	1,685,712
2025-09-09	23.970	24.100	23.400	23.800	23.636	2,149,400
2025-09-08	23.300	23.720	23.200	23.720	23.557	1,574,764
2025-09-05	22.850	23.300	22.700	23.270	23.110	1,561,577
2025-09-04	22.620	22.990	22.440	22.710	22.554	1,333,000
2025-09-03	23.300	23.330	22.580	22.660	22.504	1,500,500
2025-09-02	23.600	23.680	22.990	23.190	23.031	2,258,889
2025-09-01	23.710	23.860	23.620	23.680	23.517	1,368,992
2025-08-29	23.860	24.040	23.530	23.620	23.458	2,679,598
2025-08-28	24.100	24.320	23.320	24.240	24.073	3,296,940
2025-08-27	25.220	25.220	24.010	24.100	23.934	4,354,935
2025-08-26	25.040	25.460	24.910	25.220	25.047	3,390,771
2025-08-25	24.690	25.210	24.660	25.020	24.848	3,803,532
2025-08-22	24.610	24.790	24.480	24.690	24.520	2,252,900
2025-08-21	24.990	25.100	24.520	24.610	24.441	3,595,259
2025-08-20	23.910	24.990	23.740	24.980	24.808	5,970,302
2025-08-19	23.790	23.990	23.710	23.950	23.785	2,243,200
2025-08-18	23.660	23.890	23.660	23.810	23.646	2,268,400
2025-08-15	23.330	23.670	23.290	23.660	23.497	1,632,800
2025-08-14	23.800	23.800	23.270	23.330	23.170	2,079,700
2025-08-13	23.860	23.900	23.600	23.720	23.557	2,102,991
2025-08-12	24.060	24.060	23.800	23.860	23.696	1,988,400
2025-08-11	23.800	24.050	23.600	24.040	23.875	3,376,156
2025-08-08	23.540	23.930	23.380	23.740	23.577	2,701,885
2025-08-07	23.800	23.860	23.540	23.590	23.428	2,312,502
2025-08-06	23.100	23.940	23.080	23.780	23.617	4,661,592
2025-08-05	23.120	23.180	23.020	23.170	23.011	1,725,800
2025-08-04	22.890	23.060	22.770	23.060	22.901	1,137,302
2025-08-01	22.670	22.980	22.670	22.950	22.792	1,549,068
2025-07-31	22.980	23.070	22.640	22.680	22.524	1,556,600
2025-07-30	23.100	23.200	22.800	23.020	22.862	1,865,303
2025-07-29	23.130	23.160	22.880	23.080	22.921	1,707,000
2025-07-28	23.200	23.250	23.050	23.150	22.991	1,821,585
2025-07-25	23.280	23.310	23.090	23.200	23.041	2,027,100
2025-07-24	23.250	23.560	23.240	23.510	23.090	3,144,017

← NewerPage 5 of 20 · 1,153 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.