Rastar Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.970	3.020	2.940	3.010	2.968	24,597,610
2022-11-03	3.000	3.020	2.940	2.970	2.928	23,427,778
2022-11-02	2.960	3.020	2.960	3.010	2.968	38,071,398
2022-11-01	2.840	2.900	2.820	2.900	2.859	14,584,440
2022-10-31	2.760	2.870	2.750	2.850	2.810	19,296,142
2022-10-28	2.920	2.920	2.780	2.790	2.751	22,046,173
2022-10-27	2.910	2.970	2.910	2.940	2.899	16,084,346
2022-10-26	2.850	2.930	2.830	2.890	2.849	15,684,100
2022-10-25	2.880	2.910	2.790	2.840	2.800	18,731,500
2022-10-24	2.960	3.010	2.850	2.860	2.820	22,211,200
2022-10-21	2.910	2.960	2.890	2.940	2.899	17,152,600
2022-10-20	2.870	2.980	2.870	2.910	2.869	21,886,523
2022-10-19	2.910	2.920	2.870	2.880	2.840	11,957,596
2022-10-18	2.930	2.970	2.910	2.920	2.879	15,352,300
2022-10-17	2.830	2.960	2.810	2.920	2.879	23,728,680
2022-10-14	2.810	2.870	2.800	2.830	2.790	11,955,280
2022-10-13	2.770	2.820	2.760	2.790	2.751	11,460,580
2022-10-12	2.750	2.810	2.710	2.790	2.751	18,615,330
2022-10-11	2.680	2.770	2.620	2.750	2.711	15,496,025
2022-10-10	2.770	2.780	2.650	2.670	2.633	12,892,200
2022-09-30	2.760	2.800	2.720	2.760	2.721	10,353,356
2022-09-29	2.850	2.870	2.730	2.750	2.711	12,293,784
2022-09-28	2.870	2.910	2.800	2.810	2.771	17,220,300
2022-09-27	2.710	2.890	2.710	2.870	2.830	20,059,591
2022-09-26	2.790	2.790	2.700	2.710	2.672	18,321,591
2022-09-23	2.960	2.960	2.800	2.820	2.780	26,885,400
2022-09-22	3.070	3.070	2.930	2.960	2.918	23,010,982
2022-09-21	2.990	3.060	2.910	3.040	2.997	18,586,580
2022-09-20	2.940	3.020	2.940	2.980	2.938	19,896,100
2022-09-19	3.020	3.040	2.840	2.920	2.879	28,673,366
2022-09-16	3.070	3.130	3.010	3.030	2.988	19,594,200
2022-09-15	3.110	3.180	3.040	3.070	3.027	21,212,482
2022-09-14	3.040	3.210	3.040	3.110	3.066	36,692,107
2022-09-13	3.020	3.110	3.010	3.070	3.027	24,016,300
2022-09-09	3.010	3.040	2.990	3.020	2.978	13,698,200
2022-09-08	3.090	3.120	3.000	3.010	2.968	23,132,400
2022-09-07	3.160	3.170	3.050	3.070	3.027	24,799,600
2022-09-06	3.180	3.190	3.110	3.150	3.106	17,625,007
2022-09-05	3.190	3.230	3.120	3.140	3.096	19,076,718
2022-09-02	3.120	3.230	3.110	3.210	3.165	29,195,100
2022-09-01	3.160	3.210	3.110	3.120	3.076	22,893,200
2022-08-31	3.200	3.290	3.150	3.160	3.116	31,093,182
2022-08-30	3.160	3.260	3.140	3.230	3.185	35,757,002
2022-08-29	3.040	3.170	2.990	3.160	3.116	28,226,300
2022-08-26	3.090	3.110	3.030	3.040	2.997	11,582,400
2022-08-25	3.120	3.120	3.000	3.070	3.027	15,054,420
2022-08-24	3.160	3.180	3.080	3.090	3.047	21,554,300
2022-08-23	3.130	3.180	3.110	3.150	3.106	25,087,340
2022-08-22	3.070	3.180	3.060	3.150	3.106	28,917,114
2022-08-19	3.080	3.170	3.060	3.090	3.047	25,284,180
2022-08-18	3.090	3.140	3.040	3.070	3.027	18,451,260
2022-08-17	3.120	3.170	3.050	3.110	3.066	28,425,280
2022-08-16	3.050	3.090	3.030	3.050	3.007	14,893,700
2022-08-15	3.020	3.060	2.990	3.050	3.007	14,614,060
2022-08-12	3.010	3.040	2.960	3.030	2.988	19,194,600
2022-08-11	2.920	3.010	2.920	2.980	2.938	15,341,981
2022-08-10	2.940	2.950	2.880	2.910	2.869	13,405,400
2022-08-09	2.950	2.980	2.930	2.940	2.899	10,480,781
2022-08-08	2.930	2.990	2.920	2.970	2.928	14,709,900
2022-08-05	2.930	2.950	2.890	2.950	2.909	14,291,519

← NewerPage 17 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.