Rastar Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3.490 | 3.610 | 3.470 | 3.560 | 3.510 | 49,620,213 |
| 2023-10-31 | 3.480 | 3.570 | 3.460 | 3.510 | 3.461 | 50,602,800 |
| 2023-10-30 | 3.420 | 3.490 | 3.390 | 3.480 | 3.431 | 46,550,800 |
| 2023-10-27 | 3.310 | 3.450 | 3.290 | 3.440 | 3.392 | 61,436,700 |
| 2023-10-26 | 3.270 | 3.320 | 3.250 | 3.310 | 3.264 | 25,784,042 |
| 2023-10-25 | 3.250 | 3.340 | 3.250 | 3.310 | 3.264 | 38,806,785 |
| 2023-10-24 | 3.200 | 3.350 | 3.180 | 3.280 | 3.234 | 60,886,200 |
| 2023-10-23 | 3.380 | 3.470 | 3.200 | 3.260 | 3.214 | 81,722,181 |
| 2023-10-20 | 3.060 | 3.110 | 3.020 | 3.060 | 3.017 | 24,050,642 |
| 2023-10-19 | 3.060 | 3.140 | 3.040 | 3.070 | 3.027 | 18,551,141 |
| 2023-10-18 | 3.220 | 3.230 | 3.080 | 3.080 | 3.037 | 31,775,424 |
| 2023-10-17 | 3.230 | 3.250 | 3.210 | 3.240 | 3.195 | 10,756,700 |
| 2023-10-16 | 3.250 | 3.290 | 3.210 | 3.230 | 3.185 | 14,532,900 |
| 2023-10-13 | 3.260 | 3.280 | 3.220 | 3.230 | 3.185 | 17,232,000 |
| 2023-10-12 | 3.280 | 3.290 | 3.250 | 3.280 | 3.234 | 16,746,500 |
| 2023-10-11 | 3.260 | 3.330 | 3.210 | 3.290 | 3.244 | 23,626,342 |
| 2023-10-10 | 3.260 | 3.310 | 3.260 | 3.270 | 3.224 | 16,264,220 |
| 2023-10-09 | 3.320 | 3.320 | 3.230 | 3.250 | 3.204 | 25,433,900 |
| 2023-09-28 | 3.290 | 3.340 | 3.290 | 3.330 | 3.283 | 19,391,903 |
| 2023-09-27 | 3.290 | 3.320 | 3.280 | 3.290 | 3.244 | 21,279,300 |
| 2023-09-26 | 3.310 | 3.370 | 3.290 | 3.300 | 3.254 | 21,966,900 |
| 2023-09-25 | 3.350 | 3.380 | 3.280 | 3.310 | 3.264 | 26,556,003 |
| 2023-09-22 | 3.250 | 3.380 | 3.240 | 3.380 | 3.333 | 34,907,303 |
| 2023-09-21 | 3.340 | 3.360 | 3.270 | 3.280 | 3.234 | 17,874,300 |
| 2023-09-20 | 3.320 | 3.350 | 3.310 | 3.330 | 3.283 | 16,596,800 |
| 2023-09-19 | 3.420 | 3.420 | 3.310 | 3.340 | 3.293 | 27,886,303 |
| 2023-09-18 | 3.390 | 3.420 | 3.350 | 3.410 | 3.362 | 27,524,147 |
| 2023-09-15 | 3.360 | 3.400 | 3.340 | 3.390 | 3.342 | 24,275,266 |
| 2023-09-14 | 3.360 | 3.400 | 3.320 | 3.380 | 3.333 | 32,667,647 |
| 2023-09-13 | 3.440 | 3.450 | 3.330 | 3.360 | 3.313 | 54,258,913 |
| 2023-09-12 | 3.570 | 3.600 | 3.470 | 3.490 | 3.441 | 67,303,863 |
| 2023-09-11 | 3.580 | 3.740 | 3.550 | 3.610 | 3.559 | 95,348,581 |
| 2023-09-08 | 3.590 | 3.690 | 3.460 | 3.580 | 3.530 | 130,429,000 |
| 2023-09-07 | 3.560 | 4.100 | 3.560 | 3.770 | 3.717 | 177,218,058 |
| 2023-09-06 | 3.480 | 3.480 | 3.390 | 3.420 | 3.372 | 31,261,300 |
| 2023-09-05 | 3.450 | 3.510 | 3.420 | 3.500 | 3.451 | 26,134,300 |
| 2023-09-04 | 3.400 | 3.470 | 3.370 | 3.470 | 3.421 | 24,008,300 |
| 2023-09-01 | 3.430 | 3.460 | 3.350 | 3.380 | 3.333 | 24,164,600 |
| 2023-08-31 | 3.450 | 3.460 | 3.390 | 3.420 | 3.372 | 27,681,120 |
| 2023-08-30 | 3.400 | 3.480 | 3.380 | 3.460 | 3.411 | 36,348,720 |
| 2023-08-29 | 3.310 | 3.450 | 3.260 | 3.440 | 3.392 | 37,955,959 |
| 2023-08-28 | 3.500 | 3.550 | 3.300 | 3.320 | 3.273 | 46,043,700 |
| 2023-08-25 | 3.480 | 3.490 | 3.330 | 3.340 | 3.293 | 36,344,239 |
| 2023-08-24 | 3.410 | 3.550 | 3.410 | 3.500 | 3.451 | 38,889,000 |
| 2023-08-23 | 3.470 | 3.480 | 3.400 | 3.400 | 3.352 | 22,426,700 |
| 2023-08-22 | 3.440 | 3.500 | 3.380 | 3.500 | 3.451 | 27,547,300 |
| 2023-08-21 | 3.430 | 3.510 | 3.410 | 3.430 | 3.382 | 18,996,200 |
| 2023-08-18 | 3.560 | 3.580 | 3.410 | 3.410 | 3.362 | 36,716,500 |
| 2023-08-17 | 3.520 | 3.600 | 3.470 | 3.580 | 3.530 | 28,467,737 |
| 2023-08-16 | 3.530 | 3.670 | 3.430 | 3.550 | 3.500 | 43,393,403 |
| 2023-08-15 | 3.580 | 3.620 | 3.480 | 3.530 | 3.480 | 23,836,900 |
| 2023-08-14 | 3.490 | 3.590 | 3.460 | 3.590 | 3.540 | 31,342,800 |
| 2023-08-11 | 3.640 | 3.690 | 3.500 | 3.510 | 3.461 | 34,159,300 |
| 2023-08-10 | 3.570 | 3.700 | 3.560 | 3.630 | 3.579 | 37,500,300 |
| 2023-08-09 | 3.690 | 3.730 | 3.570 | 3.600 | 3.550 | 43,267,300 |
| 2023-08-08 | 3.860 | 3.870 | 3.720 | 3.730 | 3.678 | 54,875,300 |
| 2023-08-07 | 3.700 | 3.900 | 3.680 | 3.780 | 3.727 | 96,284,678 |
| 2023-08-04 | 3.630 | 3.720 | 3.620 | 3.680 | 3.628 | 47,939,355 |
| 2023-08-03 | 3.730 | 3.810 | 3.630 | 3.660 | 3.609 | 49,016,440 |
| 2023-08-02 | 3.790 | 3.840 | 3.680 | 3.770 | 3.717 | 72,123,140 |
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.