Rastar Environmental Protection Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	19.870	20.170	19.810	20.010	19.653	850,200
2025-04-23	19.550	19.980	19.550	19.870	19.515	1,128,000
2025-04-22	19.430	19.620	19.400	19.540	19.191	852,400
2025-04-21	19.280	19.520	19.080	19.470	19.122	688,900
2025-04-18	19.360	19.430	19.070	19.170	18.828	613,200
2025-04-17	19.150	19.560	18.910	19.430	19.083	950,216
2025-04-16	19.290	19.290	18.830	19.160	18.818	916,300
2025-04-15	19.110	19.390	19.070	19.370	19.024	965,000
2025-04-14	19.080	19.310	19.000	19.140	18.798	900,700
2025-04-11	18.510	19.090	18.510	18.870	18.533	900,200
2025-04-10	18.700	19.100	18.690	18.770	18.435	1,613,815
2025-04-09	18.100	18.500	16.990	18.360	18.032	1,962,913
2025-04-08	17.980	18.780	17.870	18.250	17.924	1,657,960
2025-04-07	20.350	20.350	17.400	17.750	17.433	3,408,394
2025-04-03	21.210	21.820	21.130	21.400	21.018	2,250,300
2025-04-02	21.530	21.800	21.270	21.480	21.096	3,494,128
2025-04-01	20.510	22.730	20.490	21.940	21.548	5,550,734
2025-03-31	20.620	20.690	20.100	20.480	20.114	1,244,900
2025-03-28	21.080	21.190	20.600	20.610	20.242	1,688,800
2025-03-27	21.010	21.430	20.760	21.310	20.929	2,512,632
2025-03-26	20.690	21.070	20.480	21.010	20.635	1,304,039
2025-03-25	20.250	20.680	20.070	20.550	20.183	965,481
2025-03-24	20.400	20.650	20.000	20.320	19.957	960,100
2025-03-21	20.640	20.830	20.430	20.520	20.154	736,800
2025-03-20	20.610	20.810	20.550	20.740	20.370	631,060
2025-03-19	20.730	20.770	20.600	20.680	20.311	675,400
2025-03-18	20.540	20.710	20.540	20.710	20.340	539,490
2025-03-17	20.850	20.850	20.500	20.610	20.242	687,200
2025-03-14	20.420	20.670	20.210	20.660	20.291	1,115,895
2025-03-13	20.400	20.570	20.100	20.380	20.016	896,300
2025-03-12	20.490	20.500	20.330	20.450	20.085	597,500
2025-03-11	20.310	20.450	20.180	20.420	20.055	618,300
2025-03-10	20.190	20.550	20.190	20.340	19.977	986,358
2025-03-07	20.160	20.210	20.090	20.180	19.820	777,578
2025-03-06	19.960	20.220	19.960	20.160	19.800	962,158
2025-03-05	20.000	20.080	19.800	19.970	19.613	685,900
2025-03-04	19.640	20.100	19.640	20.070	19.712	682,839
2025-03-03	19.690	19.970	19.530	19.840	19.486	606,420
2025-02-28	20.020	20.020	19.510	19.630	19.279	917,522
2025-02-27	20.010	20.050	19.760	20.020	19.662	783,700
2025-02-26	19.800	20.020	19.730	20.020	19.662	785,008
2025-02-25	19.750	19.910	19.710	19.800	19.446	525,976
2025-02-24	19.710	19.990	19.590	19.860	19.505	705,530
2025-02-21	19.750	19.850	19.590	19.740	19.387	750,714
2025-02-20	19.500	19.760	19.450	19.760	19.407	541,544
2025-02-19	19.270	19.570	19.270	19.550	19.201	451,223
2025-02-18	19.650	19.780	19.210	19.270	18.926	703,600
2025-02-17	19.680	19.770	19.590	19.710	19.358	550,910
2025-02-14	19.600	19.730	19.570	19.630	19.279	516,183
2025-02-13	19.800	19.850	19.580	19.620	19.270	503,600
2025-02-12	19.990	19.990	19.660	19.800	19.446	544,200
2025-02-11	19.830	19.880	19.680	19.790	19.437	621,400
2025-02-10	19.740	19.830	19.600	19.830	19.476	500,677
2025-02-07	19.700	19.820	19.530	19.670	19.319	676,100
2025-02-06	19.420	19.660	19.420	19.620	19.270	471,100
2025-02-05	19.760	19.760	19.430	19.520	19.171	483,974
2025-01-27	19.700	19.860	19.500	19.560	19.211	537,915
2025-01-24	19.380	19.540	19.190	19.500	19.152	674,200
2025-01-23	19.360	19.750	19.260	19.410	19.063	760,700
2025-01-22	19.020	19.350	19.020	19.210	18.867	379,600

← NewerPage 7 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.