Rastar Environmental Protection Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	19.500	19.530	19.160	19.230	18.887	344,500
2025-01-20	19.280	19.480	19.160	19.350	19.004	369,300
2025-01-17	19.280	19.280	19.000	19.180	18.837	386,074
2025-01-16	19.050	19.280	19.000	19.110	18.769	424,500
2025-01-15	19.020	19.200	18.820	19.070	18.729	484,800
2025-01-14	18.480	18.990	18.470	18.990	18.651	545,800
2025-01-13	18.420	18.590	18.140	18.460	18.130	409,400
2025-01-10	18.910	18.940	18.420	18.420	18.091	464,700
2025-01-09	18.680	18.830	18.490	18.790	18.454	430,600
2025-01-08	18.680	18.860	18.280	18.550	18.219	662,100
2025-01-07	18.570	18.760	18.410	18.730	18.396	524,400
2025-01-06	18.580	18.920	18.140	18.570	18.238	563,100
2025-01-03	19.300	19.580	18.620	18.630	18.297	834,500
2025-01-02	19.730	20.040	19.180	19.340	18.995	765,600
2024-12-31	20.200	20.360	19.700	19.760	19.407	739,000
2024-12-30	20.510	20.550	20.100	20.200	19.839	483,300
2024-12-27	20.320	20.510	19.930	20.350	19.987	460,200
2024-12-26	19.880	20.320	19.870	20.230	19.869	505,700
2024-12-25	20.640	20.640	19.880	19.990	19.633	840,100
2024-12-24	20.540	20.650	20.110	20.420	20.055	684,430
2024-12-23	21.150	21.180	20.280	20.350	19.987	1,158,400
2024-12-20	20.760	21.450	20.710	21.140	20.762	1,419,420
2024-12-19	20.600	20.800	20.360	20.760	20.389	722,571
2024-12-18	20.810	21.010	20.570	20.740	20.370	681,691
2024-12-17	21.480	21.630	20.640	20.660	20.291	1,486,900
2024-12-16	21.410	21.700	21.410	21.500	21.116	869,300
2024-12-13	21.620	21.750	21.360	21.480	21.096	1,046,856
2024-12-12	21.610	21.750	21.550	21.730	21.342	894,856
2024-12-11	21.560	21.690	21.480	21.610	21.224	900,380
2024-12-10	22.170	22.200	21.540	21.560	21.175	1,624,200
2024-12-09	21.500	21.800	21.460	21.720	21.332	1,251,457
2024-12-06	21.130	22.000	21.130	21.660	21.273	1,671,357
2024-12-05	21.150	21.340	21.090	21.270	20.890	864,603
2024-12-04	21.610	21.730	21.070	21.120	20.743	1,364,203
2024-12-03	21.910	21.920	21.510	21.600	21.214	1,798,640
2024-12-02	21.240	21.970	21.050	21.900	21.509	2,947,138
2024-11-29	20.860	21.180	20.790	21.100	20.723	1,493,871
2024-11-28	20.830	21.000	20.550	20.860	20.487	1,209,340
2024-11-27	20.770	20.800	20.080	20.700	20.330	1,046,900
2024-11-26	20.520	21.120	20.450	20.660	20.291	1,230,100
2024-11-25	20.170	20.540	20.170	20.530	20.163	779,555
2024-11-22	20.870	21.000	20.150	20.170	19.810	1,099,300
2024-11-21	20.800	20.940	20.640	20.930	20.556	875,400
2024-11-20	20.250	20.870	20.240	20.810	20.438	1,006,200
2024-11-19	20.040	20.280	19.890	20.280	19.918	607,900
2024-11-18	20.300	20.520	19.930	19.990	19.633	859,658
2024-11-15	20.590	20.760	20.300	20.320	19.957	801,900
2024-11-14	20.740	21.360	20.580	20.580	20.212	932,000
2024-11-13	20.720	21.000	20.550	20.910	20.537	933,709
2024-11-12	20.930	21.280	20.690	20.840	20.468	1,611,963
2024-11-11	20.800	20.930	20.560	20.920	20.546	1,203,607
2024-11-08	20.820	20.980	20.650	20.730	20.360	1,306,000
2024-11-07	20.330	20.730	20.150	20.720	20.350	1,368,161
2024-11-06	20.200	20.430	20.130	20.330	19.967	1,209,110
2024-11-05	20.000	20.350	19.960	20.270	19.908	1,205,882
2024-11-04	19.660	20.080	19.660	20.000	19.643	757,153
2024-11-01	20.230	20.380	19.850	19.850	19.496	1,243,201
2024-10-31	20.190	20.590	20.190	20.320	19.957	918,421
2024-10-30	20.750	20.750	20.100	20.320	19.957	1,033,700
2024-10-29	21.370	21.370	20.420	20.440	20.075	1,529,440

← NewerPage 8 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.