Rastar Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.290 | 3.370 | 3.210 | 3.360 | 3.313 | 36,917,566 |
| 2024-01-24 | 3.270 | 3.310 | 3.120 | 3.290 | 3.244 | 38,095,424 |
| 2024-01-23 | 3.150 | 3.320 | 3.100 | 3.250 | 3.204 | 38,659,000 |
| 2024-01-22 | 3.410 | 3.440 | 3.130 | 3.150 | 3.106 | 37,823,300 |
| 2024-01-19 | 3.380 | 3.480 | 3.370 | 3.410 | 3.362 | 31,344,002 |
| 2024-01-18 | 3.370 | 3.410 | 3.230 | 3.360 | 3.313 | 29,867,900 |
| 2024-01-17 | 3.450 | 3.480 | 3.370 | 3.380 | 3.333 | 24,102,200 |
| 2024-01-16 | 3.500 | 3.500 | 3.380 | 3.450 | 3.402 | 29,780,400 |
| 2024-01-15 | 3.500 | 3.530 | 3.450 | 3.500 | 3.451 | 22,901,700 |
| 2024-01-12 | 3.590 | 3.620 | 3.510 | 3.520 | 3.471 | 23,944,200 |
| 2024-01-11 | 3.520 | 3.610 | 3.480 | 3.600 | 3.550 | 28,323,704 |
| 2024-01-10 | 3.620 | 3.620 | 3.520 | 3.520 | 3.471 | 27,256,200 |
| 2024-01-09 | 3.630 | 3.720 | 3.600 | 3.650 | 3.599 | 29,668,338 |
| 2024-01-08 | 3.640 | 3.700 | 3.610 | 3.640 | 3.589 | 29,558,400 |
| 2024-01-05 | 3.760 | 3.760 | 3.620 | 3.660 | 3.609 | 29,774,020 |
| 2024-01-04 | 3.740 | 3.760 | 3.670 | 3.740 | 3.688 | 25,793,533 |
| 2024-01-03 | 3.700 | 3.810 | 3.640 | 3.760 | 3.707 | 37,268,900 |
| 2024-01-02 | 3.800 | 3.850 | 3.720 | 3.730 | 3.678 | 39,315,166 |
| 2023-12-29 | 3.520 | 3.810 | 3.510 | 3.710 | 3.658 | 57,505,300 |
| 2023-12-28 | 3.490 | 3.550 | 3.390 | 3.520 | 3.471 | 33,877,701 |
| 2023-12-27 | 3.520 | 3.610 | 3.470 | 3.490 | 3.441 | 34,488,676 |
| 2023-12-26 | 3.610 | 3.640 | 3.460 | 3.470 | 3.421 | 34,721,800 |
| 2023-12-25 | 3.650 | 3.710 | 3.500 | 3.580 | 3.530 | 59,636,630 |
| 2023-12-22 | 3.980 | 4.000 | 3.590 | 3.630 | 3.579 | 95,655,691 |
| 2023-12-21 | 3.900 | 4.010 | 3.890 | 3.990 | 3.934 | 39,614,800 |
| 2023-12-20 | 4.030 | 4.130 | 3.920 | 3.940 | 3.885 | 40,937,700 |
| 2023-12-19 | 3.960 | 4.070 | 3.940 | 4.010 | 3.954 | 37,763,081 |
| 2023-12-18 | 4.040 | 4.090 | 3.950 | 3.970 | 3.914 | 45,709,400 |
| 2023-12-15 | 4.010 | 4.120 | 3.940 | 4.060 | 4.003 | 58,233,400 |
| 2023-12-14 | 4.010 | 4.090 | 3.980 | 3.990 | 3.934 | 41,796,400 |
| 2023-12-13 | 4.050 | 4.140 | 3.980 | 4.010 | 3.954 | 54,869,800 |
| 2023-12-12 | 4.050 | 4.250 | 4.030 | 4.080 | 4.023 | 69,741,671 |
| 2023-12-11 | 3.970 | 4.070 | 3.940 | 4.050 | 3.993 | 52,939,982 |
| 2023-12-08 | 4.070 | 4.090 | 3.950 | 3.990 | 3.934 | 55,204,282 |
| 2023-12-07 | 4.080 | 4.280 | 4.030 | 4.090 | 4.033 | 75,619,652 |
| 2023-12-06 | 3.880 | 4.200 | 3.810 | 4.050 | 3.993 | 76,875,314 |
| 2023-12-05 | 4.000 | 4.040 | 3.890 | 3.900 | 3.845 | 39,114,300 |
| 2023-12-04 | 4.010 | 4.090 | 3.990 | 4.030 | 3.973 | 63,260,690 |
| 2023-12-01 | 3.780 | 4.070 | 3.770 | 4.010 | 3.954 | 72,154,166 |
| 2023-11-30 | 3.750 | 3.800 | 3.720 | 3.770 | 3.717 | 19,637,066 |
| 2023-11-29 | 3.760 | 3.800 | 3.720 | 3.750 | 3.697 | 15,869,640 |
| 2023-11-28 | 3.790 | 3.810 | 3.720 | 3.780 | 3.727 | 28,860,987 |
| 2023-11-27 | 3.790 | 3.830 | 3.770 | 3.800 | 3.747 | 29,976,800 |
| 2023-11-24 | 3.840 | 3.890 | 3.780 | 3.800 | 3.747 | 33,638,100 |
| 2023-11-23 | 3.880 | 3.910 | 3.810 | 3.860 | 3.806 | 45,420,878 |
| 2023-11-22 | 3.900 | 3.970 | 3.870 | 3.890 | 3.835 | 44,393,204 |
| 2023-11-21 | 3.890 | 4.010 | 3.890 | 3.920 | 3.865 | 52,730,936 |
| 2023-11-20 | 3.850 | 3.910 | 3.830 | 3.900 | 3.845 | 36,490,600 |
| 2023-11-17 | 3.900 | 3.920 | 3.810 | 3.880 | 3.826 | 45,255,500 |
| 2023-11-16 | 3.760 | 3.950 | 3.750 | 3.870 | 3.816 | 69,647,832 |
| 2023-11-15 | 3.800 | 3.840 | 3.730 | 3.740 | 3.688 | 29,756,600 |
| 2023-11-14 | 3.740 | 3.810 | 3.730 | 3.780 | 3.727 | 28,573,500 |
| 2023-11-13 | 3.760 | 3.830 | 3.740 | 3.780 | 3.727 | 35,306,519 |
| 2023-11-10 | 3.790 | 3.820 | 3.730 | 3.740 | 3.688 | 36,455,200 |
| 2023-11-09 | 3.900 | 3.930 | 3.780 | 3.810 | 3.757 | 52,868,132 |
| 2023-11-08 | 3.730 | 4.040 | 3.730 | 3.930 | 3.875 | 93,471,642 |
| 2023-11-07 | 3.770 | 3.850 | 3.720 | 3.770 | 3.717 | 66,106,959 |
| 2023-11-06 | 3.600 | 3.790 | 3.590 | 3.780 | 3.727 | 68,204,378 |
| 2023-11-03 | 3.680 | 3.700 | 3.580 | 3.610 | 3.559 | 62,297,700 |
| 2023-11-02 | 3.530 | 3.890 | 3.530 | 3.690 | 3.638 | 108,982,106 |
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.