Rastar Environmental Protection Materials Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 36.000 | 37.180 | 35.640 | 36.470 | 36.470 | 711,966 |
| 2026-10-19 | 36.010 | 36.300 | 34.810 | 35.980 | 35.980 | 782,400 |
| 2026-10-16 | 37.860 | 38.270 | 36.000 | 36.200 | 36.200 | 986,821 |
| 2026-10-15 | 37.570 | 37.800 | 36.610 | 37.280 | 37.280 | 906,600 |
| 2026-10-14 | 38.710 | 39.380 | 37.900 | 38.070 | 37.970 | 1,092,211 |
| 2026-10-13 | 37.660 | 39.220 | 36.920 | 38.710 | 38.608 | 1,397,500 |
| 2026-10-12 | 36.660 | 39.130 | 36.460 | 38.310 | 38.209 | 2,051,200 |
| 2026-10-09 | 37.470 | 37.500 | 35.170 | 36.680 | 36.584 | 1,351,700 |
| 2026-10-08 | 37.580 | 39.500 | 37.050 | 37.460 | 37.362 | 1,636,080 |
| 2026-09-30 | 38.370 | 38.600 | 37.280 | 37.310 | 37.212 | 847,800 |
| 2026-09-29 | 38.020 | 38.640 | 37.610 | 37.980 | 37.880 | 1,141,398 |
| 2026-09-28 | 40.430 | 40.750 | 38.010 | 38.350 | 38.249 | 1,644,936 |
| 2026-09-24 | 40.160 | 41.910 | 39.750 | 40.660 | 40.553 | 2,143,200 |
| 2026-09-23 | 40.250 | 40.660 | 39.840 | 40.140 | 40.035 | 829,000 |
| 2026-09-22 | 40.390 | 40.960 | 39.700 | 40.050 | 39.945 | 1,028,700 |
| 2026-09-21 | 39.920 | 41.000 | 39.920 | 40.310 | 40.204 | 1,425,200 |
Page 1 of 1 · 16 trading days
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.