Rastar Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.750	2.760	2.580	2.610	2.573	53,766,169
2024-04-29	2.710	2.790	2.650	2.760	2.721	47,332,601
2024-04-26	2.660	2.760	2.650	2.750	2.711	26,115,889
2024-04-25	2.660	2.710	2.630	2.670	2.633	20,016,991
2024-04-24	2.620	2.690	2.570	2.690	2.652	24,280,650
2024-04-23	2.550	2.610	2.540	2.600	2.564	18,898,647
2024-04-22	2.550	2.600	2.480	2.540	2.504	17,193,400
2024-04-19	2.580	2.650	2.550	2.570	2.534	19,770,000
2024-04-18	2.650	2.660	2.570	2.590	2.554	28,270,198
2024-04-17	2.470	2.690	2.470	2.680	2.642	35,826,186
2024-04-16	2.620	2.630	2.430	2.430	2.396	40,701,820
2024-04-15	2.840	2.850	2.610	2.650	2.613	36,894,000
2024-04-12	2.870	2.910	2.830	2.840	2.800	19,123,700
2024-04-11	2.850	2.920	2.820	2.890	2.849	23,509,200
2024-04-10	2.910	2.930	2.820	2.850	2.810	25,827,000
2024-04-09	2.880	2.970	2.880	2.940	2.899	23,342,990
2024-04-08	2.960	2.970	2.860	2.880	2.840	25,440,000
2024-04-03	3.060	3.060	2.950	2.970	2.928	24,101,600
2024-04-02	3.130	3.140	3.030	3.060	3.017	30,528,200
2024-04-01	3.020	3.130	3.020	3.130	3.086	29,863,840
2024-03-29	3.030	3.050	2.950	3.020	2.978	17,301,300
2024-03-28	2.930	3.070	2.920	3.040	2.997	31,912,600
2024-03-27	3.090	3.120	2.910	2.940	2.899	37,919,400
2024-03-26	3.110	3.170	3.040	3.100	3.057	32,828,400
2024-03-25	3.300	3.330	3.100	3.130	3.086	42,881,546
2024-03-22	3.240	3.300	3.150	3.270	3.224	51,567,100
2024-03-21	3.260	3.360	3.240	3.260	3.214	43,744,700
2024-03-20	3.120	3.250	3.110	3.230	3.185	40,746,400
2024-03-19	3.120	3.190	3.110	3.130	3.086	38,544,600
2024-03-18	3.090	3.140	3.060	3.140	3.096	37,526,665
2024-03-15	3.030	3.120	3.000	3.080	3.037	34,144,100
2024-03-14	3.100	3.120	3.000	3.050	3.007	45,184,600
2024-03-13	3.030	3.200	3.010	3.150	3.106	68,895,400
2024-03-12	2.940	3.030	2.940	3.030	2.988	36,323,100
2024-03-11	2.860	2.950	2.840	2.950	2.909	27,315,700
2024-03-08	2.860	2.890	2.810	2.870	2.830	22,848,040
2024-03-07	2.930	2.960	2.850	2.850	2.810	30,602,940
2024-03-06	2.880	2.950	2.860	2.920	2.879	32,535,341
2024-03-05	2.990	3.010	2.880	2.900	2.859	36,678,100
2024-03-04	3.050	3.060	2.890	3.010	2.968	44,825,002
2024-03-01	2.970	3.060	2.940	3.030	2.988	48,664,300
2024-02-29	2.770	2.950	2.770	2.950	2.909	53,100,400
2024-02-28	3.090	3.190	2.820	2.840	2.800	72,954,901
2024-02-27	2.960	3.070	2.930	3.070	3.027	38,404,402
2024-02-26	2.940	3.040	2.890	2.980	2.938	48,440,513
2024-02-23	2.820	2.950	2.800	2.950	2.909	47,736,771
2024-02-22	2.730	2.820	2.720	2.810	2.771	43,574,400
2024-02-21	2.650	2.860	2.610	2.750	2.711	60,318,955
2024-02-20	2.570	2.750	2.510	2.680	2.642	58,690,306
2024-02-19	2.510	2.610	2.500	2.570	2.534	70,884,700
2024-02-08	2.240	2.450	2.190	2.440	2.406	74,942,816
2024-02-07	2.350	2.350	2.150	2.220	2.189	67,567,843
2024-02-06	2.160	2.410	2.050	2.330	2.297	79,002,839
2024-02-05	2.620	2.650	2.250	2.270	2.238	89,224,200
2024-02-02	2.820	2.950	2.570	2.670	2.633	51,953,700
2024-02-01	2.850	2.910	2.760	2.810	2.771	43,960,800
2024-01-31	3.010	3.100	2.880	2.890	2.849	45,592,300
2024-01-30	3.200	3.200	3.050	3.070	3.027	28,035,700
2024-01-29	3.360	3.410	3.200	3.210	3.165	32,406,600
2024-01-26	3.360	3.490	3.340	3.390	3.342	36,213,522

← NewerPage 11 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.