Rastar Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.780 | 3.890 | 3.700 | 3.820 | 3.766 | 101,834,137 |
| 2023-07-31 | 3.390 | 3.990 | 3.360 | 3.770 | 3.717 | 133,680,416 |
| 2023-07-28 | 3.330 | 3.420 | 3.300 | 3.390 | 3.342 | 29,483,775 |
| 2023-07-27 | 3.410 | 3.440 | 3.350 | 3.360 | 3.313 | 27,679,100 |
| 2023-07-26 | 3.490 | 3.510 | 3.410 | 3.420 | 3.372 | 35,536,800 |
| 2023-07-25 | 3.430 | 3.520 | 3.410 | 3.520 | 3.471 | 46,657,720 |
| 2023-07-24 | 3.430 | 3.470 | 3.390 | 3.400 | 3.352 | 23,696,800 |
| 2023-07-21 | 3.380 | 3.480 | 3.370 | 3.430 | 3.382 | 33,416,700 |
| 2023-07-20 | 3.420 | 3.460 | 3.370 | 3.390 | 3.342 | 27,903,600 |
| 2023-07-19 | 3.410 | 3.490 | 3.400 | 3.430 | 3.382 | 23,561,303 |
| 2023-07-18 | 3.470 | 3.480 | 3.410 | 3.420 | 3.372 | 27,720,703 |
| 2023-07-17 | 3.520 | 3.520 | 3.430 | 3.460 | 3.411 | 28,853,400 |
| 2023-07-14 | 3.500 | 3.590 | 3.490 | 3.530 | 3.480 | 47,656,697 |
| 2023-07-13 | 3.410 | 3.510 | 3.350 | 3.500 | 3.451 | 47,801,863 |
| 2023-07-12 | 3.470 | 3.600 | 3.380 | 3.380 | 3.333 | 53,231,300 |
| 2023-07-11 | 3.490 | 3.550 | 3.420 | 3.470 | 3.421 | 37,883,100 |
| 2023-07-10 | 3.450 | 3.520 | 3.420 | 3.510 | 3.461 | 45,712,600 |
| 2023-07-07 | 3.420 | 3.480 | 3.320 | 3.440 | 3.392 | 46,624,055 |
| 2023-07-06 | 3.430 | 3.530 | 3.420 | 3.440 | 3.392 | 48,172,455 |
| 2023-07-05 | 3.480 | 3.490 | 3.410 | 3.420 | 3.372 | 47,161,998 |
| 2023-07-04 | 3.560 | 3.570 | 3.440 | 3.490 | 3.441 | 51,951,280 |
| 2023-07-03 | 3.710 | 3.740 | 3.480 | 3.560 | 3.510 | 61,019,136 |
| 2023-06-30 | 3.840 | 3.870 | 3.710 | 3.730 | 3.678 | 58,532,536 |
| 2023-06-29 | 3.790 | 3.890 | 3.750 | 3.820 | 3.766 | 50,270,100 |
| 2023-06-28 | 3.920 | 3.970 | 3.700 | 3.830 | 3.776 | 75,066,180 |
| 2023-06-27 | 3.860 | 4.040 | 3.820 | 3.960 | 3.904 | 55,561,376 |
| 2023-06-26 | 4.150 | 4.300 | 3.840 | 3.890 | 3.835 | 84,668,451 |
| 2023-06-21 | 4.450 | 4.480 | 4.140 | 4.170 | 4.112 | 99,602,136 |
| 2023-06-20 | 4.270 | 4.650 | 4.230 | 4.530 | 4.466 | 143,711,176 |
| 2023-06-19 | 4.300 | 4.450 | 4.240 | 4.280 | 4.220 | 61,521,540 |
| 2023-06-16 | 4.270 | 4.380 | 4.170 | 4.300 | 4.240 | 52,277,675 |
| 2023-06-15 | 4.370 | 4.460 | 4.270 | 4.310 | 4.250 | 69,696,000 |
| 2023-06-14 | 4.350 | 4.600 | 4.340 | 4.410 | 4.348 | 91,248,140 |
| 2023-06-13 | 4.370 | 4.570 | 4.310 | 4.410 | 4.348 | 85,399,300 |
| 2023-06-12 | 4.310 | 4.530 | 4.280 | 4.440 | 4.378 | 117,790,168 |
| 2023-06-09 | 4.130 | 4.350 | 4.020 | 4.280 | 4.220 | 131,607,912 |
| 2023-06-08 | 4.380 | 4.590 | 4.090 | 4.120 | 4.062 | 122,750,800 |
| 2023-06-07 | 4.050 | 4.270 | 3.930 | 4.270 | 4.210 | 108,039,545 |
| 2023-06-06 | 4.050 | 4.280 | 4.040 | 4.100 | 4.042 | 95,777,901 |
| 2023-06-05 | 3.980 | 4.110 | 3.910 | 4.080 | 4.023 | 67,575,400 |
| 2023-06-02 | 4.000 | 4.030 | 3.930 | 4.010 | 3.954 | 68,169,860 |
| 2023-06-01 | 3.820 | 4.030 | 3.790 | 3.970 | 3.914 | 81,091,136 |
| 2023-05-31 | 3.780 | 3.900 | 3.760 | 3.830 | 3.776 | 66,838,160 |
| 2023-05-30 | 3.650 | 3.900 | 3.540 | 3.850 | 3.796 | 100,069,974 |
| 2023-05-29 | 3.620 | 3.760 | 3.550 | 3.690 | 3.638 | 68,928,374 |
| 2023-05-26 | 3.590 | 3.670 | 3.540 | 3.620 | 3.569 | 35,504,600 |
| 2023-05-25 | 3.670 | 3.750 | 3.520 | 3.610 | 3.559 | 54,387,650 |
| 2023-05-24 | 3.660 | 3.750 | 3.640 | 3.700 | 3.648 | 37,794,182 |
| 2023-05-23 | 3.740 | 3.830 | 3.640 | 3.680 | 3.628 | 40,402,000 |
| 2023-05-22 | 3.820 | 3.830 | 3.680 | 3.740 | 3.688 | 45,761,602 |
| 2023-05-19 | 3.890 | 4.040 | 3.810 | 3.830 | 3.776 | 54,756,402 |
| 2023-05-18 | 3.790 | 3.940 | 3.730 | 3.890 | 3.835 | 62,243,642 |
| 2023-05-17 | 3.790 | 3.920 | 3.760 | 3.820 | 3.766 | 45,953,481 |
| 2023-05-16 | 3.980 | 4.000 | 3.770 | 3.780 | 3.727 | 55,718,700 |
| 2023-05-15 | 4.080 | 4.090 | 3.800 | 3.960 | 3.904 | 80,014,120 |
| 2023-05-12 | 4.300 | 4.320 | 4.060 | 4.060 | 4.003 | 81,535,325 |
| 2023-05-11 | 4.130 | 4.460 | 4.120 | 4.320 | 4.259 | 106,411,406 |
| 2023-05-10 | 4.290 | 4.460 | 4.140 | 4.230 | 4.171 | 91,831,103 |
| 2023-05-09 | 4.600 | 4.630 | 4.260 | 4.340 | 4.279 | 134,158,424 |
| 2023-05-08 | 4.900 | 5.020 | 4.580 | 4.700 | 4.634 | 133,368,216 |
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.