Rastar Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	3.190	3.200	3.140	3.160	3.116	23,501,600
2023-02-03	3.120	3.190	3.120	3.180	3.135	26,351,120
2023-02-02	3.110	3.180	3.090	3.150	3.106	35,122,639
2023-02-01	3.030	3.120	3.010	3.120	3.076	31,758,600
2023-01-31	3.000	3.030	2.970	3.020	2.978	16,818,500
2023-01-30	2.990	3.030	2.970	3.020	2.978	23,505,520
2023-01-20	2.960	3.000	2.920	2.990	2.948	13,522,500
2023-01-19	2.930	2.950	2.910	2.940	2.899	9,337,200
2023-01-18	2.900	2.960	2.900	2.940	2.899	12,000,510
2023-01-17	2.970	2.970	2.880	2.890	2.849	15,110,400
2023-01-16	2.940	2.980	2.920	2.970	2.928	12,212,500
2023-01-13	2.970	2.970	2.900	2.940	2.899	10,439,600
2023-01-12	2.980	2.990	2.920	2.940	2.899	9,981,800
2023-01-11	3.000	3.020	2.950	2.960	2.918	14,102,300
2023-01-10	3.030	3.040	2.980	3.020	2.978	11,162,100
2023-01-09	3.050	3.060	3.000	3.010	2.968	10,611,300
2023-01-06	3.100	3.130	3.020	3.030	2.988	15,833,500
2023-01-05	3.090	3.120	3.040	3.100	3.057	24,671,360
2023-01-04	3.090	3.120	3.040	3.090	3.047	24,201,600
2023-01-03	2.990	3.050	2.950	3.040	2.997	19,024,500
2022-12-30	2.890	2.990	2.880	2.970	2.928	23,345,401
2022-12-29	2.930	3.030	2.900	2.900	2.859	27,534,100
2022-12-28	2.880	2.950	2.850	2.910	2.869	20,349,400
2022-12-27	2.920	2.930	2.870	2.900	2.859	13,082,600
2022-12-26	2.920	2.950	2.890	2.920	2.879	13,445,320
2022-12-23	2.870	2.960	2.840	2.920	2.879	16,127,100
2022-12-22	2.910	2.950	2.870	2.880	2.840	13,770,800
2022-12-21	2.890	2.920	2.870	2.900	2.859	15,185,840
2022-12-20	2.930	2.960	2.880	2.900	2.859	13,292,800
2022-12-19	3.010	3.030	2.910	2.920	2.879	19,417,000
2022-12-16	3.040	3.070	2.990	2.990	2.948	19,382,200
2022-12-15	3.070	3.100	3.050	3.060	3.017	16,386,700
2022-12-14	3.030	3.110	3.020	3.080	3.037	22,489,441
2022-12-13	3.020	3.090	3.020	3.050	3.007	19,659,730
2022-12-12	3.020	3.090	3.010	3.030	2.988	16,874,160
2022-12-09	3.100	3.120	3.050	3.050	3.007	19,116,900
2022-12-08	3.130	3.160	3.080	3.100	3.057	19,169,311
2022-12-07	3.100	3.170	3.070	3.150	3.106	22,874,717
2022-12-06	3.150	3.170	3.100	3.120	3.076	22,128,100
2022-12-05	3.180	3.230	3.140	3.170	3.126	23,129,500
2022-12-02	3.120	3.200	3.110	3.170	3.126	22,335,317
2022-12-01	3.120	3.190	3.120	3.140	3.096	23,782,600
2022-11-30	3.120	3.160	3.110	3.130	3.086	25,106,000
2022-11-29	3.090	3.140	3.080	3.130	3.086	30,393,860
2022-11-28	3.040	3.100	3.010	3.090	3.047	28,961,000
2022-11-25	3.120	3.150	3.060	3.080	3.037	28,576,815
2022-11-24	3.150	3.210	3.100	3.120	3.076	35,820,160
2022-11-23	3.320	3.320	3.140	3.180	3.135	67,928,403
2022-11-22	3.390	3.540	3.340	3.400	3.352	66,888,740
2022-11-21	3.550	3.630	3.340	3.360	3.313	98,201,710
2022-11-18	3.570	3.690	3.450	3.460	3.411	106,544,810
2022-11-17	3.790	3.980	3.450	3.550	3.500	134,760,587
2022-11-16	3.380	3.480	3.380	3.430	3.382	40,014,764
2022-11-15	3.360	3.440	3.300	3.370	3.323	41,904,004
2022-11-14	3.360	3.430	3.330	3.360	3.313	48,200,267
2022-11-11	3.460	3.540	3.380	3.400	3.352	73,545,330
2022-11-10	3.330	3.540	3.310	3.480	3.431	80,168,503
2022-11-09	3.290	3.450	3.260	3.370	3.323	64,325,591
2022-11-08	3.260	3.320	3.200	3.290	3.244	66,230,860
2022-11-07	3.010	3.290	2.990	3.280	3.234	75,382,543

← NewerPage 16 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.