Rastar Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.120 | 5.250 | 4.900 | 4.920 | 4.851 | 138,580,666 |
| 2023-05-04 | 5.070 | 5.510 | 4.780 | 5.350 | 5.275 | 213,060,798 |
| 2023-04-28 | 4.800 | 5.380 | 4.740 | 5.050 | 4.979 | 227,224,852 |
| 2023-04-27 | 5.000 | 5.140 | 4.750 | 4.870 | 4.802 | 197,830,611 |
| 2023-04-26 | 4.700 | 5.490 | 4.520 | 5.260 | 5.186 | 308,743,905 |
| 2023-04-25 | 4.930 | 4.960 | 4.490 | 4.680 | 4.614 | 278,047,762 |
| 2023-04-24 | 4.050 | 4.920 | 4.050 | 4.920 | 4.851 | 235,221,638 |
| 2023-04-21 | 4.240 | 4.600 | 4.050 | 4.100 | 4.042 | 222,728,240 |
| 2023-04-20 | 3.800 | 3.950 | 3.720 | 3.910 | 3.855 | 77,976,673 |
| 2023-04-19 | 3.750 | 3.980 | 3.720 | 3.830 | 3.776 | 88,030,445 |
| 2023-04-18 | 3.770 | 3.850 | 3.670 | 3.770 | 3.717 | 70,947,065 |
| 2023-04-17 | 4.030 | 4.100 | 3.770 | 3.810 | 3.757 | 99,797,700 |
| 2023-04-14 | 4.050 | 4.490 | 3.930 | 4.020 | 3.964 | 151,843,067 |
| 2023-04-13 | 3.830 | 4.360 | 3.830 | 4.090 | 4.033 | 179,386,966 |
| 2023-04-12 | 3.670 | 3.860 | 3.640 | 3.810 | 3.757 | 85,212,254 |
| 2023-04-11 | 3.510 | 3.700 | 3.430 | 3.650 | 3.599 | 59,179,400 |
| 2023-04-10 | 3.660 | 3.700 | 3.460 | 3.490 | 3.441 | 59,075,900 |
| 2023-04-07 | 3.510 | 3.720 | 3.410 | 3.680 | 3.628 | 72,650,140 |
| 2023-04-06 | 3.570 | 3.620 | 3.450 | 3.500 | 3.451 | 54,134,199 |
| 2023-04-04 | 3.800 | 3.820 | 3.580 | 3.610 | 3.559 | 79,600,300 |
| 2023-04-03 | 3.520 | 3.820 | 3.490 | 3.790 | 3.737 | 83,240,774 |
| 2023-03-31 | 3.410 | 3.550 | 3.370 | 3.530 | 3.480 | 46,858,900 |
| 2023-03-30 | 3.460 | 3.500 | 3.380 | 3.400 | 3.352 | 35,590,402 |
| 2023-03-29 | 3.470 | 3.540 | 3.440 | 3.480 | 3.431 | 35,953,200 |
| 2023-03-28 | 3.450 | 3.560 | 3.410 | 3.470 | 3.421 | 42,543,921 |
| 2023-03-27 | 3.600 | 3.610 | 3.410 | 3.490 | 3.441 | 76,077,825 |
| 2023-03-24 | 3.410 | 3.530 | 3.380 | 3.510 | 3.461 | 66,341,200 |
| 2023-03-23 | 3.440 | 3.450 | 3.380 | 3.410 | 3.362 | 38,216,721 |
| 2023-03-22 | 3.450 | 3.520 | 3.370 | 3.470 | 3.421 | 56,658,575 |
| 2023-03-21 | 3.350 | 3.540 | 3.280 | 3.460 | 3.411 | 81,419,818 |
| 2023-03-20 | 3.230 | 3.450 | 3.230 | 3.320 | 3.273 | 70,337,196 |
| 2023-03-17 | 3.110 | 3.220 | 3.110 | 3.220 | 3.175 | 37,467,900 |
| 2023-03-16 | 3.090 | 3.140 | 3.060 | 3.090 | 3.047 | 25,802,400 |
| 2023-03-15 | 3.160 | 3.180 | 3.100 | 3.120 | 3.076 | 18,675,800 |
| 2023-03-14 | 3.170 | 3.230 | 3.130 | 3.150 | 3.106 | 24,071,000 |
| 2023-03-13 | 3.150 | 3.180 | 3.070 | 3.180 | 3.135 | 24,919,100 |
| 2023-03-10 | 3.140 | 3.210 | 3.130 | 3.170 | 3.126 | 24,148,909 |
| 2023-03-09 | 3.160 | 3.170 | 3.090 | 3.160 | 3.116 | 22,197,520 |
| 2023-03-08 | 3.070 | 3.140 | 3.060 | 3.140 | 3.096 | 20,462,940 |
| 2023-03-07 | 3.170 | 3.190 | 3.080 | 3.080 | 3.037 | 27,214,820 |
| 2023-03-06 | 3.260 | 3.260 | 3.150 | 3.180 | 3.135 | 29,926,720 |
| 2023-03-03 | 3.310 | 3.320 | 3.220 | 3.260 | 3.214 | 35,481,782 |
| 2023-03-02 | 3.290 | 3.330 | 3.240 | 3.300 | 3.254 | 51,425,024 |
| 2023-03-01 | 3.130 | 3.260 | 3.120 | 3.260 | 3.214 | 42,476,783 |
| 2023-02-28 | 3.110 | 3.150 | 3.070 | 3.140 | 3.096 | 24,586,153 |
| 2023-02-27 | 3.150 | 3.190 | 3.090 | 3.110 | 3.066 | 28,153,073 |
| 2023-02-24 | 3.160 | 3.220 | 3.140 | 3.170 | 3.126 | 23,581,962 |
| 2023-02-23 | 3.260 | 3.270 | 3.150 | 3.180 | 3.135 | 33,034,000 |
| 2023-02-22 | 3.230 | 3.280 | 3.160 | 3.250 | 3.204 | 51,038,305 |
| 2023-02-21 | 3.350 | 3.350 | 3.220 | 3.270 | 3.224 | 72,602,462 |
| 2023-02-20 | 3.260 | 3.390 | 3.240 | 3.380 | 3.333 | 95,448,659 |
| 2023-02-17 | 3.230 | 3.350 | 3.180 | 3.290 | 3.244 | 77,480,086 |
| 2023-02-16 | 3.230 | 3.370 | 3.190 | 3.220 | 3.175 | 58,808,447 |
| 2023-02-15 | 3.200 | 3.240 | 3.180 | 3.230 | 3.185 | 24,925,287 |
| 2023-02-14 | 3.230 | 3.240 | 3.150 | 3.170 | 3.126 | 23,638,098 |
| 2023-02-13 | 3.210 | 3.240 | 3.170 | 3.230 | 3.185 | 25,047,920 |
| 2023-02-10 | 3.180 | 3.280 | 3.170 | 3.220 | 3.175 | 29,907,700 |
| 2023-02-09 | 3.160 | 3.200 | 3.120 | 3.190 | 3.145 | 22,307,500 |
| 2023-02-08 | 3.230 | 3.250 | 3.140 | 3.150 | 3.106 | 33,436,300 |
| 2023-02-07 | 3.190 | 3.250 | 3.160 | 3.250 | 3.204 | 38,354,920 |
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.