Rastar Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.320	2.350	2.260	2.320	2.287	30,521,020
2024-07-26	2.260	2.360	2.240	2.330	2.297	35,633,921
2024-07-25	2.200	2.260	2.190	2.260	2.228	19,502,090
2024-07-24	2.260	2.280	2.210	2.220	2.189	21,095,400
2024-07-23	2.340	2.370	2.260	2.280	2.248	33,094,762
2024-07-22	2.240	2.450	2.220	2.330	2.297	49,310,762
2024-07-19	2.210	2.250	2.200	2.250	2.218	17,385,320
2024-07-18	2.210	2.240	2.170	2.230	2.199	23,404,100
2024-07-17	2.240	2.300	2.240	2.250	2.218	24,257,900
2024-07-16	2.270	2.290	2.240	2.270	2.238	22,453,400
2024-07-15	2.280	2.360	2.240	2.300	2.268	33,879,940
2024-07-12	2.280	2.320	2.250	2.270	2.238	22,761,954
2024-07-11	2.270	2.290	2.230	2.290	2.258	27,210,890
2024-07-10	2.240	2.260	2.200	2.220	2.189	21,931,464
2024-07-09	2.240	2.270	2.150	2.260	2.228	34,838,700
2024-07-08	2.340	2.340	2.230	2.240	2.209	31,796,000
2024-07-05	2.250	2.430	2.220	2.360	2.327	50,062,300
2024-07-04	2.350	2.360	2.240	2.250	2.218	34,813,060
2024-07-03	2.350	2.400	2.310	2.350	2.317	35,382,455
2024-07-02	2.300	2.440	2.290	2.370	2.337	63,225,000
2024-07-01	2.270	2.340	2.240	2.320	2.287	42,450,400
2024-06-28	2.310	2.360	2.260	2.280	2.248	63,470,391
2024-06-27	2.390	2.480	2.350	2.350	2.317	77,195,101
2024-06-26	2.400	2.520	2.330	2.460	2.426	118,471,064
2024-06-25	2.530	2.680	2.400	2.460	2.426	146,374,565
2024-06-24	2.460	2.660	2.350	2.660	2.623	181,689,648
2024-06-21	2.170	2.220	2.150	2.220	2.189	13,319,736
2024-06-20	2.260	2.280	2.190	2.190	2.159	17,504,300
2024-06-19	2.290	2.310	2.270	2.280	2.248	14,522,600
2024-06-18	2.270	2.300	2.260	2.300	2.268	14,001,700
2024-06-17	2.290	2.300	2.250	2.280	2.248	16,346,000
2024-06-14	2.290	2.320	2.270	2.310	2.278	14,881,700
2024-06-13	2.340	2.370	2.280	2.290	2.258	22,495,700
2024-06-12	2.290	2.350	2.270	2.340	2.307	23,126,594
2024-06-11	2.250	2.290	2.210	2.280	2.248	21,687,400
2024-06-07	2.220	2.300	2.220	2.270	2.238	27,459,993
2024-06-06	2.290	2.320	2.160	2.180	2.149	39,178,600
2024-06-05	2.340	2.350	2.270	2.280	2.248	34,264,300
2024-06-04	2.420	2.420	2.310	2.370	2.337	29,791,189
2024-06-03	2.510	2.510	2.410	2.430	2.396	29,817,500
2024-05-31	2.470	2.530	2.460	2.510	2.475	28,935,000
2024-05-30	2.490	2.510	2.450	2.460	2.426	25,404,100
2024-05-29	2.500	2.530	2.470	2.520	2.485	25,473,400
2024-05-28	2.540	2.540	2.480	2.490	2.455	27,386,645
2024-05-27	2.580	2.590	2.490	2.550	2.514	32,459,170
2024-05-24	2.560	2.610	2.550	2.550	2.514	38,603,700
2024-05-23	2.690	2.690	2.580	2.590	2.554	63,231,446
2024-05-22	2.710	2.750	2.660	2.730	2.692	80,833,028
2024-05-21	2.730	2.870	2.730	2.790	2.751	99,298,599
2024-05-20	2.790	2.830	2.690	2.730	2.692	119,097,672
2024-05-17	3.000	3.040	2.830	2.900	2.859	181,132,223
2024-05-16	2.790	3.340	2.700	3.140	3.096	237,242,480
2024-05-15	2.790	3.050	2.790	2.820	2.780	187,134,110
2024-05-14	2.480	2.580	2.470	2.540	2.504	36,379,320
2024-05-13	2.500	2.500	2.410	2.430	2.396	24,856,487
2024-05-10	2.590	2.600	2.490	2.510	2.475	24,295,100
2024-05-09	2.550	2.600	2.510	2.580	2.544	20,516,200
2024-05-08	2.620	2.630	2.530	2.540	2.504	29,128,505
2024-05-07	2.640	2.690	2.620	2.640	2.603	27,468,911
2024-05-06	2.650	2.670	2.600	2.640	2.603	38,167,900

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.