Rastar Environmental Protection Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	23.090	23.500	23.020	23.140	22.727	2,591,473
2025-07-22	23.300	23.340	23.060	23.090	22.678	2,549,600
2025-07-21	23.100	23.340	23.000	23.320	22.904	3,875,200
2025-07-18	22.590	23.070	22.590	22.990	22.579	4,120,699
2025-07-17	22.420	22.620	22.410	22.560	22.157	1,501,600
2025-07-16	22.200	22.510	22.180	22.500	22.098	1,692,100
2025-07-15	22.590	22.590	22.030	22.220	21.823	2,265,400
2025-07-14	22.240	22.520	22.210	22.520	22.118	1,886,900
2025-07-11	22.380	22.460	22.250	22.280	21.882	2,191,800
2025-07-10	22.400	22.530	22.330	22.380	21.980	1,402,110
2025-07-09	22.710	22.740	22.430	22.470	22.069	1,708,800
2025-07-08	22.440	22.730	22.440	22.690	22.285	1,690,335
2025-07-07	22.260	22.540	22.220	22.520	22.118	1,393,300
2025-07-04	22.810	22.810	22.260	22.310	21.912	2,701,900
2025-07-03	22.690	22.820	22.670	22.790	22.383	1,571,136
2025-07-02	22.760	22.850	22.580	22.670	22.265	1,981,564
2025-07-01	22.800	22.960	22.580	22.860	22.452	2,772,435
2025-06-30	22.850	22.870	22.580	22.870	22.462	2,312,221
2025-06-27	22.620	22.780	22.600	22.630	22.226	2,041,100
2025-06-26	22.750	22.900	22.590	22.610	22.206	2,946,200
2025-06-25	22.960	23.170	22.560	22.750	22.344	4,076,060
2025-06-24	22.650	23.080	22.630	22.990	22.579	3,232,790
2025-06-23	22.250	22.740	22.240	22.630	22.226	2,323,481
2025-06-20	22.510	22.890	22.420	22.470	22.069	2,800,214
2025-06-19	23.400	23.500	22.590	22.590	22.187	5,290,287
2025-06-18	23.510	23.780	23.290	23.400	22.982	3,999,692
2025-06-17	24.210	24.210	23.510	23.630	23.208	7,019,418
2025-06-16	24.090	24.650	23.800	24.310	23.876	8,817,153
2025-06-13	27.420	27.420	24.290	24.390	23.954	16,181,138
2025-06-12	27.810	29.290	26.160	27.690	27.196	20,542,881
2025-06-11	29.880	32.300	28.300	28.640	28.129	25,223,223
2025-06-10	23.530	28.330	23.530	26.920	26.439	21,219,294
2025-06-09	21.390	25.670	21.390	24.380	23.945	16,092,103
2025-06-06	21.570	21.740	21.220	21.390	21.008	2,190,415
2025-06-05	22.010	22.050	21.570	21.570	21.185	3,467,486
2025-06-04	22.710	23.110	21.910	22.160	21.764	5,700,415
2025-06-03	20.860	22.970	20.860	22.280	21.882	6,413,172
2025-05-30	21.190	21.390	21.030	21.060	20.684	1,147,400
2025-05-29	21.090	21.390	20.830	21.340	20.959	1,910,537
2025-05-28	21.160	21.270	20.930	21.050	20.674	1,462,655
2025-05-27	20.800	21.520	20.580	21.240	20.861	2,571,837
2025-05-26	20.580	20.940	20.490	20.800	20.429	1,013,031
2025-05-23	20.790	20.990	20.620	20.720	20.350	1,181,800
2025-05-22	21.100	21.100	20.550	20.570	20.203	1,221,400
2025-05-21	21.060	21.300	20.920	20.970	20.596	1,676,494
2025-05-20	20.800	21.570	20.670	21.310	20.929	2,992,334
2025-05-19	20.670	20.860	20.520	20.840	20.468	1,233,900
2025-05-16	20.790	20.900	20.660	20.680	20.311	1,252,730
2025-05-15	20.870	21.240	20.790	20.800	20.429	1,872,198
2025-05-14	20.610	21.110	20.600	21.050	20.674	2,990,069
2025-05-13	20.490	21.150	20.160	20.790	20.419	2,827,957
2025-05-12	20.290	20.310	20.120	20.300	19.937	789,200
2025-05-09	20.180	20.290	20.040	20.090	19.731	751,400
2025-05-08	20.200	20.320	20.130	20.260	19.898	1,138,020
2025-05-07	20.410	20.480	20.120	20.260	19.898	1,461,812
2025-05-06	19.900	20.260	19.900	20.260	19.898	1,724,095
2025-04-30	20.710	20.710	19.840	19.870	19.515	3,097,292
2025-04-29	20.400	20.980	20.070	20.800	20.429	3,676,914
2025-04-28	19.990	21.800	19.810	21.100	20.723	4,076,516
2025-04-25	20.150	20.150	19.880	19.990	19.633	625,950

← NewerPage 6 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.