Rastar Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.850	2.910	2.830	2.910	2.869	14,339,401
2022-08-03	2.880	2.950	2.820	2.830	2.790	19,966,200
2022-08-02	3.030	3.030	2.840	2.880	2.840	28,561,800
2022-08-01	3.070	3.080	3.010	3.030	2.988	17,881,200
2022-07-29	3.120	3.140	3.050	3.080	3.037	22,375,210
2022-07-28	3.110	3.170	3.090	3.130	3.086	25,503,999
2022-07-27	3.110	3.150	3.070	3.080	3.037	17,602,700
2022-07-26	3.090	3.130	3.070	3.120	3.076	16,181,912
2022-07-25	3.090	3.170	3.060	3.090	3.047	21,552,566
2022-07-22	3.140	3.190	3.090	3.110	3.066	31,910,000
2022-07-21	3.130	3.300	3.120	3.190	3.145	57,736,577
2022-07-20	3.170	3.180	3.120	3.130	3.086	30,557,904
2022-07-19	3.100	3.170	3.070	3.150	3.106	40,650,027
2022-07-18	3.050	3.130	3.020	3.110	3.066	44,121,188
2022-07-15	3.150	3.180	3.040	3.040	2.997	47,903,348
2022-07-14	3.140	3.290	3.080	3.190	3.145	96,084,825
2022-07-13	2.930	3.440	2.930	3.190	3.145	134,048,386
2022-07-12	2.960	2.970	2.870	2.870	2.830	20,595,800
2022-07-11	3.020	3.050	2.940	2.980	2.938	24,462,500
2022-07-08	2.920	3.110	2.900	3.040	2.997	47,116,382
2022-07-07	2.880	2.940	2.870	2.910	2.869	13,423,800
2022-07-06	2.890	2.930	2.850	2.880	2.840	11,502,800
2022-07-05	2.940	2.980	2.870	2.910	2.869	16,333,182
2022-07-04	3.010	3.020	2.940	2.950	2.909	11,795,000
2022-07-01	2.980	3.030	2.950	3.000	2.958	17,031,800
2022-06-30	2.980	3.050	2.950	3.000	2.958	19,327,269
2022-06-29	3.030	3.080	2.960	2.960	2.918	17,149,300
2022-06-28	2.990	3.070	2.950	3.050	3.007	22,666,927
2022-06-27	2.910	3.010	2.900	2.990	2.948	28,810,521
2022-06-24	2.930	2.930	2.880	2.910	2.869	14,064,900
2022-06-23	2.890	2.920	2.860	2.920	2.879	13,014,000
2022-06-22	2.950	2.970	2.890	2.900	2.859	18,252,600
2022-06-21	2.910	3.010	2.880	2.960	2.918	31,506,540
2022-06-20	2.910	2.920	2.870	2.900	2.859	18,086,776
2022-06-17	2.950	3.000	2.870	2.910	2.869	30,132,380
2022-06-16	2.860	3.010	2.850	2.990	2.948	36,038,062
2022-06-15	2.820	2.880	2.810	2.850	2.810	16,004,000
2022-06-14	2.810	2.820	2.740	2.810	2.771	13,004,413
2022-06-13	2.760	2.850	2.760	2.810	2.771	14,272,266
2022-06-10	2.730	2.810	2.720	2.780	2.741	11,523,100
2022-06-09	2.800	2.810	2.750	2.750	2.711	14,929,807
2022-06-08	2.840	2.900	2.740	2.830	2.790	21,226,507
2022-06-07	2.880	2.890	2.790	2.810	2.771	14,416,193
2022-06-06	2.810	2.880	2.790	2.860	2.820	15,591,000
2022-06-02	2.840	2.870	2.800	2.830	2.790	13,111,400
2022-06-01	2.850	2.930	2.830	2.850	2.810	15,183,300
2022-05-31	2.850	2.880	2.800	2.860	2.820	13,685,000
2022-05-30	2.890	2.890	2.830	2.840	2.800	11,050,720
2022-05-27	2.910	2.930	2.840	2.870	2.830	17,721,940
2022-05-26	2.890	2.940	2.820	2.920	2.879	19,308,262
2022-05-25	2.780	2.890	2.770	2.860	2.820	14,418,900
2022-05-24	2.930	2.940	2.770	2.780	2.741	21,560,663
2022-05-23	2.910	2.980	2.900	2.940	2.899	18,026,022
2022-05-20	2.870	2.920	2.830	2.880	2.840	16,816,900
2022-05-19	2.770	2.870	2.730	2.860	2.820	22,730,575
2022-05-18	2.740	2.850	2.740	2.820	2.780	22,326,600
2022-05-17	2.740	2.820	2.690	2.760	2.721	21,547,000
2022-05-16	2.750	2.890	2.710	2.800	2.761	27,887,300
2022-05-13	2.750	2.750	2.690	2.730	2.692	10,274,200
2022-05-12	2.650	2.740	2.650	2.710	2.672	17,948,200

← NewerPage 18 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.