Rastar Environmental Protection Materials Co.Ltd. historical data

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

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
2026-09-18	39.240	39.990	39.210	39.940	39.835	1,057,817
2026-09-17	39.920	39.920	38.810	38.970	38.868	893,800
2026-09-16	39.210	39.740	38.900	39.550	39.446	846,300
2026-09-15	39.690	40.050	39.010	39.200	39.097	705,600
2026-09-14	38.900	39.800	38.310	39.300	39.197	1,153,800
2026-09-11	39.000	39.370	37.950	38.900	38.798	1,164,300
2026-09-10	40.010	40.100	39.230	39.500	39.396	1,118,900
2026-09-09	40.760	41.350	40.110	40.130	40.025	1,013,600
2026-09-08	41.480	41.990	40.400	40.770	40.663	1,625,050
2026-09-07	41.790	42.030	41.130	41.630	41.521	1,574,902
2026-09-04	43.020	43.250	41.390	41.610	41.501	2,617,960
2026-09-03	39.830	43.000	39.230	42.260	42.149	4,373,368
2026-09-02	33.230	40.900	33.230	39.620	39.516	2,084,768
2026-09-01	40.810	41.590	39.950	40.030	39.925	1,647,287
2026-08-31	39.010	41.130	38.660	40.870	40.763	2,406,985
2026-08-28	39.140	39.790	38.700	38.700	38.598	995,214
2026-08-27	38.070	39.380	37.770	39.280	39.177	1,619,926
2026-08-26	38.140	39.700	38.070	39.180	39.077	1,338,706
2026-08-25	37.750	38.500	37.060	38.350	38.249	790,900
2026-08-24	39.360	39.560	37.100	37.880	37.781	1,300,630
2026-08-21	38.770	39.800	37.810	39.360	39.257	1,007,643
2026-08-20	38.880	39.490	38.490	38.600	38.499	1,002,561
2026-08-19	41.810	42.170	38.240	38.340	38.239	2,209,217
2026-08-18	40.410	42.890	40.400	42.480	42.368	2,646,500
2026-08-17	39.190	40.990	39.130	40.910	40.803	1,878,900
2026-08-14	39.040	39.370	38.530	39.240	39.137	1,166,556
2026-08-13	39.700	40.800	39.080	39.090	38.987	1,452,000
2026-08-12	39.590	39.880	39.170	39.660	39.556	1,332,142
2026-08-11	39.270	40.000	38.400	39.650	39.546	1,604,669
2026-08-10	39.250	39.740	38.460	39.440	39.336	1,487,921
2026-08-07	39.990	40.290	38.180	39.320	39.217	1,927,214
2026-08-06	39.810	40.790	39.580	40.290	40.184	2,008,217
2026-08-05	38.680	40.300	38.200	40.150	40.045	1,817,396
2026-08-04	37.770	38.810	36.940	38.680	38.578	1,920,800
2026-08-03	37.190	37.770	36.660	37.410	37.312	1,386,739
2026-07-31	37.400	39.490	37.000	37.190	37.092	2,225,700
2026-07-30	37.750	38.560	35.810	36.750	36.654	2,186,443
2026-07-29	38.800	38.800	36.750	37.500	37.402	2,703,239
2026-07-28	38.570	39.880	38.130	38.360	38.259	2,923,080
2026-07-27	38.000	39.260	37.310	39.090	38.987	3,525,998
2026-07-24	38.170	40.400	35.530	38.640	38.539	5,330,752
2026-07-23	37.690	39.290	36.600	38.600	38.499	5,950,062
2026-07-22	32.460	38.080	32.460	38.080	37.980	6,204,852
2026-07-21	31.620	31.860	27.690	31.730	31.647	4,120,517

Page 1 of 3 · 121 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.