Rastar Environmental Protection Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	20.990	21.150	20.660	21.070	20.694	1,327,587
2024-10-25	20.410	20.680	20.280	20.620	20.252	1,004,354
2024-10-24	20.300	20.450	20.260	20.330	19.967	679,900
2024-10-23	20.360	20.570	20.200	20.320	19.957	1,005,000
2024-10-22	20.170	20.460	20.160	20.360	19.996	778,200
2024-10-21	20.100	20.460	19.950	20.310	19.947	1,188,002
2024-10-18	19.430	20.200	19.430	20.000	19.643	1,286,806
2024-10-17	19.600	19.860	19.470	19.470	19.122	659,602
2024-10-16	19.620	19.890	19.480	19.610	19.260	624,100
2024-10-15	19.960	20.220	19.700	19.700	19.348	964,157
2024-10-14	19.850	19.990	19.490	19.950	19.594	939,437
2024-10-11	20.150	20.400	19.350	19.590	19.240	1,180,730
2024-10-10	20.550	20.680	19.920	20.130	19.771	1,626,220
2024-10-09	21.500	21.550	19.900	19.980	19.623	2,909,763
2024-10-08	23.390	23.690	20.420	22.000	21.607	6,113,558
2024-09-30	18.890	20.600	18.600	20.350	19.987	4,230,717
2024-09-27	17.770	18.380	17.620	18.160	17.836	1,551,103
2024-09-26	17.020	17.500	17.010	17.490	17.178	851,453
2024-09-25	17.030	17.270	16.960	17.090	16.785	892,149
2024-09-24	16.480	16.890	16.390	16.860	16.559	575,775
2024-09-23	16.450	16.630	16.370	16.370	16.078	192,900
2024-09-20	16.770	16.770	16.480	16.530	16.235	206,000
2024-09-19	16.690	16.840	16.400	16.770	16.471	333,400
2024-09-18	16.520	16.750	16.150	16.400	16.107	306,000
2024-09-13	17.130	17.130	16.570	16.570	16.274	361,600
2024-09-12	16.780	16.970	16.710	16.780	16.480	265,900
2024-09-11	17.040	17.040	16.770	16.780	16.480	272,700
2024-09-10	16.950	17.060	16.760	16.990	16.687	291,100
2024-09-09	17.020	17.200	16.900	16.940	16.638	311,200
2024-09-06	17.420	17.540	17.040	17.070	16.765	407,835
2024-09-05	17.280	17.450	17.280	17.380	17.070	283,000
2024-09-04	17.480	17.550	17.300	17.360	17.050	360,000
2024-09-03	17.250	17.580	17.220	17.500	17.187	431,700
2024-09-02	17.310	17.580	17.280	17.290	16.981	646,200
2024-08-30	17.330	17.670	17.240	17.440	17.129	791,049
2024-08-29	17.280	17.340	17.050	17.280	16.971	481,800
2024-08-28	16.880	17.330	16.810	17.280	16.971	408,200
2024-08-27	16.860	17.150	16.860	17.000	16.696	322,700
2024-08-26	16.820	17.090	16.710	16.990	16.687	387,051
2024-08-23	17.010	17.180	16.700	16.810	16.510	574,200
2024-08-22	17.260	17.370	17.030	17.030	16.726	447,500
2024-08-21	17.180	17.400	17.180	17.270	16.962	375,500
2024-08-20	17.600	17.650	17.210	17.290	16.981	506,352
2024-08-19	17.600	17.830	17.540	17.600	17.286	368,600
2024-08-16	17.930	18.050	17.660	17.660	17.345	662,206
2024-08-15	17.790	17.970	17.620	17.930	17.610	761,151
2024-08-14	18.180	18.260	17.730	17.790	17.472	1,103,158
2024-08-13	18.380	18.490	17.970	18.180	17.855	1,638,349
2024-08-12	17.780	18.500	17.780	18.500	18.170	1,747,270
2024-08-09	17.730	17.990	17.630	17.870	17.551	510,300
2024-08-08	17.670	17.780	17.480	17.730	17.413	380,521
2024-08-07	17.880	17.900	17.640	17.670	17.354	566,800
2024-08-06	17.220	17.890	17.220	17.870	17.551	883,160
2024-08-05	17.710	17.890	17.180	17.230	16.922	859,400
2024-08-02	17.920	18.070	17.780	17.820	17.502	627,900
2024-08-01	18.140	18.140	17.900	17.980	17.659	738,400
2024-07-31	17.790	18.140	17.720	18.120	17.796	1,046,449
2024-07-30	17.450	17.870	17.450	17.850	17.531	652,747
2024-07-29	17.590	17.650	17.260	17.530	17.217	592,549
2024-07-26	17.200	17.520	17.150	17.410	17.099	506,779

← NewerPage 9 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.