Rastar Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.080 | 4.310 | 3.940 | 4.300 | 4.300 | 40,592,002 |
| 2026-10-22 | 4.360 | 4.400 | 4.120 | 4.120 | 4.120 | 37,370,000 |
| 2026-10-21 | 4.400 | 4.490 | 4.370 | 4.380 | 4.380 | 28,545,700 |
| 2026-10-20 | 4.330 | 4.420 | 4.300 | 4.390 | 4.390 | 26,500,700 |
| 2026-10-19 | 4.280 | 4.400 | 4.230 | 4.340 | 4.340 | 34,899,298 |
| 2026-10-16 | 4.480 | 4.590 | 4.270 | 4.310 | 4.310 | 61,109,416 |
| 2026-10-15 | 4.550 | 4.790 | 4.450 | 4.480 | 4.480 | 73,268,203 |
| 2026-10-14 | 4.480 | 4.680 | 4.440 | 4.590 | 4.590 | 65,676,281 |
| 2026-10-13 | 4.370 | 4.580 | 4.320 | 4.530 | 4.530 | 43,196,562 |
| 2026-10-12 | 4.320 | 4.540 | 4.300 | 4.470 | 4.470 | 49,646,180 |
| 2026-10-09 | 4.170 | 4.370 | 4.120 | 4.340 | 4.340 | 27,738,961 |
| 2026-10-08 | 4.260 | 4.290 | 4.160 | 4.190 | 4.190 | 15,119,500 |
| 2026-09-30 | 4.310 | 4.340 | 4.260 | 4.260 | 4.260 | 14,016,400 |
| 2026-09-29 | 4.300 | 4.350 | 4.260 | 4.320 | 4.320 | 16,538,480 |
| 2026-09-28 | 4.380 | 4.480 | 4.260 | 4.270 | 4.270 | 18,434,400 |
| 2026-09-24 | 4.360 | 4.400 | 4.300 | 4.350 | 4.350 | 15,603,700 |
| 2026-09-23 | 4.500 | 4.540 | 4.360 | 4.370 | 4.370 | 25,480,801 |
| 2026-09-22 | 4.510 | 4.560 | 4.480 | 4.510 | 4.510 | 29,797,395 |
| 2026-09-21 | 4.430 | 4.500 | 4.390 | 4.470 | 4.470 | 22,546,174 |
| 2026-09-18 | 4.430 | 4.460 | 4.380 | 4.420 | 4.420 | 22,910,000 |
| 2026-09-17 | 4.300 | 4.520 | 4.300 | 4.420 | 4.420 | 33,877,887 |
| 2026-09-16 | 4.260 | 4.330 | 4.210 | 4.320 | 4.320 | 14,670,163 |
| 2026-09-15 | 4.400 | 4.420 | 4.270 | 4.280 | 4.280 | 20,979,699 |
| 2026-09-14 | 4.430 | 4.430 | 4.350 | 4.370 | 4.370 | 18,562,301 |
| 2026-09-11 | 4.470 | 4.470 | 4.370 | 4.420 | 4.420 | 23,863,400 |
| 2026-09-10 | 4.560 | 4.560 | 4.460 | 4.510 | 4.510 | 21,002,189 |
| 2026-09-09 | 4.740 | 4.750 | 4.530 | 4.570 | 4.570 | 47,848,625 |
| 2026-09-08 | 4.740 | 4.830 | 4.660 | 4.780 | 4.780 | 35,756,125 |
| 2026-09-07 | 4.660 | 4.860 | 4.660 | 4.750 | 4.750 | 56,734,102 |
| 2026-09-04 | 4.540 | 4.820 | 4.540 | 4.730 | 4.730 | 72,785,375 |
| 2026-09-03 | 4.630 | 4.750 | 4.520 | 4.540 | 4.540 | 37,783,734 |
| 2026-09-02 | 4.680 | 4.770 | 4.600 | 4.610 | 4.610 | 32,859,000 |
| 2026-09-01 | 4.560 | 4.750 | 4.540 | 4.730 | 4.730 | 50,251,199 |
| 2026-08-31 | 4.410 | 4.570 | 4.390 | 4.560 | 4.560 | 34,374,398 |
| 2026-08-28 | 4.450 | 4.500 | 4.440 | 4.470 | 4.470 | 21,543,699 |
| 2026-08-27 | 4.440 | 4.470 | 4.400 | 4.470 | 4.470 | 18,911,699 |
| 2026-08-26 | 4.440 | 4.480 | 4.390 | 4.450 | 4.450 | 18,287,477 |
| 2026-08-25 | 4.310 | 4.460 | 4.310 | 4.460 | 4.460 | 18,779,947 |
| 2026-08-24 | 4.440 | 4.460 | 4.300 | 4.340 | 4.340 | 18,729,801 |
| 2026-08-21 | 4.450 | 4.490 | 4.390 | 4.440 | 4.440 | 17,515,508 |
| 2026-08-20 | 4.500 | 4.540 | 4.440 | 4.490 | 4.490 | 20,700,000 |
| 2026-08-19 | 4.610 | 4.630 | 4.400 | 4.420 | 4.420 | 27,002,699 |
| 2026-08-18 | 4.760 | 4.760 | 4.590 | 4.650 | 4.650 | 29,235,400 |
| 2026-08-17 | 4.820 | 4.820 | 4.670 | 4.770 | 4.770 | 33,147,980 |
| 2026-08-14 | 4.790 | 4.830 | 4.670 | 4.820 | 4.820 | 32,428,600 |
| 2026-08-13 | 4.910 | 4.980 | 4.780 | 4.790 | 4.790 | 38,460,086 |
| 2026-08-12 | 4.880 | 4.950 | 4.830 | 4.900 | 4.900 | 26,075,588 |
| 2026-08-11 | 4.900 | 4.980 | 4.840 | 4.870 | 4.870 | 28,751,900 |
| 2026-08-10 | 4.880 | 4.920 | 4.730 | 4.910 | 4.910 | 34,629,000 |
| 2026-08-07 | 4.830 | 4.840 | 4.670 | 4.810 | 4.810 | 42,348,422 |
| 2026-08-06 | 4.910 | 5.060 | 4.800 | 4.870 | 4.870 | 55,576,879 |
| 2026-08-05 | 4.880 | 4.980 | 4.850 | 4.940 | 4.940 | 50,659,520 |
| 2026-08-04 | 4.780 | 4.950 | 4.760 | 4.950 | 4.950 | 61,146,469 |
| 2026-08-03 | 4.750 | 4.860 | 4.700 | 4.790 | 4.790 | 49,642,910 |
| 2026-07-31 | 4.450 | 4.880 | 4.440 | 4.760 | 4.760 | 76,673,203 |
| 2026-07-30 | 4.600 | 4.830 | 4.490 | 4.500 | 4.500 | 64,016,215 |
| 2026-07-29 | 4.410 | 4.770 | 4.410 | 4.680 | 4.680 | 73,474,961 |
| 2026-07-28 | 4.400 | 4.500 | 4.360 | 4.420 | 4.420 | 32,186,988 |
| 2026-07-27 | 4.240 | 4.420 | 4.230 | 4.400 | 4.400 | 30,922,820 |
| 2026-07-24 | 4.380 | 4.390 | 4.230 | 4.270 | 4.270 | 35,949,000 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.0500 CNY |
| 2025-07-23 | 0.0100 CNY |
| 2021-06-24 | 0.0100 CNY |
| 2020-06-05 | 0.0300 CNY |
| 2019-07-22 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.