Rastar Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 2.650 | 2.740 | 2.650 | 2.710 | 2.672 | 17,948,200 |
| 2022-05-11 | 2.730 | 2.770 | 2.650 | 2.650 | 2.613 | 19,138,700 |
| 2022-05-10 | 2.680 | 2.730 | 2.670 | 2.710 | 2.672 | 14,637,816 |
| 2022-05-09 | 2.650 | 2.760 | 2.640 | 2.720 | 2.682 | 18,353,500 |
| 2022-05-06 | 2.580 | 2.680 | 2.570 | 2.630 | 2.593 | 13,823,900 |
| 2022-05-05 | 2.600 | 2.700 | 2.580 | 2.660 | 2.623 | 19,323,041 |
| 2022-04-29 | 2.490 | 2.660 | 2.490 | 2.650 | 2.613 | 28,728,000 |
| 2022-04-28 | 2.420 | 2.510 | 2.420 | 2.470 | 2.435 | 21,227,600 |
| 2022-04-27 | 2.310 | 2.470 | 2.290 | 2.460 | 2.426 | 21,694,192 |
| 2022-04-26 | 2.450 | 2.510 | 2.370 | 2.380 | 2.347 | 21,068,088 |
| 2022-04-25 | 2.650 | 2.650 | 2.440 | 2.440 | 2.406 | 32,331,438 |
| 2022-04-22 | 2.750 | 2.790 | 2.680 | 2.710 | 2.672 | 22,947,240 |
| 2022-04-21 | 2.880 | 2.900 | 2.760 | 2.770 | 2.731 | 26,385,440 |
| 2022-04-20 | 2.950 | 2.990 | 2.890 | 2.910 | 2.869 | 17,970,400 |
| 2022-04-19 | 2.930 | 2.960 | 2.890 | 2.950 | 2.909 | 21,399,601 |
| 2022-04-18 | 2.960 | 2.960 | 2.860 | 2.940 | 2.899 | 19,666,999 |
| 2022-04-15 | 3.040 | 3.050 | 2.950 | 2.950 | 2.909 | 31,996,700 |
| 2022-04-14 | 3.100 | 3.130 | 3.060 | 3.060 | 3.017 | 29,947,900 |
| 2022-04-13 | 3.160 | 3.180 | 3.060 | 3.060 | 3.017 | 48,944,183 |
| 2022-04-12 | 3.300 | 3.400 | 3.160 | 3.210 | 3.165 | 71,598,733 |
| 2022-04-11 | 3.200 | 3.200 | 3.070 | 3.090 | 3.047 | 22,640,600 |
| 2022-04-08 | 3.260 | 3.300 | 3.170 | 3.180 | 3.135 | 28,913,200 |
| 2022-04-07 | 3.420 | 3.440 | 3.270 | 3.280 | 3.234 | 35,534,600 |
| 2022-04-06 | 3.390 | 3.500 | 3.390 | 3.400 | 3.352 | 56,937,900 |
| 2022-04-01 | 3.210 | 3.420 | 3.170 | 3.380 | 3.333 | 60,299,021 |
| 2022-03-31 | 3.220 | 3.290 | 3.210 | 3.220 | 3.175 | 20,045,360 |
| 2022-03-30 | 3.250 | 3.270 | 3.190 | 3.240 | 3.195 | 25,447,660 |
| 2022-03-29 | 3.280 | 3.330 | 3.220 | 3.240 | 3.195 | 24,443,900 |
| 2022-03-28 | 3.240 | 3.350 | 3.220 | 3.270 | 3.224 | 30,921,447 |
| 2022-03-25 | 3.180 | 3.320 | 3.180 | 3.240 | 3.195 | 30,997,800 |
| 2022-03-24 | 3.250 | 3.260 | 3.160 | 3.200 | 3.155 | 32,769,240 |
| 2022-03-23 | 3.210 | 3.380 | 3.190 | 3.310 | 3.264 | 42,669,170 |
| 2022-03-22 | 3.180 | 3.240 | 3.150 | 3.220 | 3.175 | 22,022,321 |
| 2022-03-21 | 3.190 | 3.220 | 3.150 | 3.190 | 3.145 | 19,699,600 |
| 2022-03-18 | 3.130 | 3.200 | 3.110 | 3.190 | 3.145 | 21,787,800 |
| 2022-03-17 | 3.090 | 3.210 | 3.090 | 3.140 | 3.096 | 32,865,446 |
| 2022-03-16 | 3.010 | 3.080 | 2.940 | 3.070 | 3.027 | 29,594,839 |
| 2022-03-15 | 3.060 | 3.100 | 2.940 | 2.960 | 2.918 | 30,980,636 |
| 2022-03-14 | 3.180 | 3.220 | 3.090 | 3.100 | 3.057 | 25,148,710 |
| 2022-03-11 | 3.100 | 3.220 | 3.070 | 3.200 | 3.155 | 26,647,194 |
| 2022-03-10 | 3.210 | 3.250 | 3.150 | 3.170 | 3.126 | 24,672,494 |
| 2022-03-09 | 3.310 | 3.320 | 3.020 | 3.150 | 3.106 | 39,211,800 |
| 2022-03-08 | 3.400 | 3.410 | 3.240 | 3.250 | 3.204 | 42,389,480 |
| 2022-03-07 | 3.330 | 3.490 | 3.230 | 3.430 | 3.382 | 64,607,990 |
| 2022-03-04 | 3.310 | 3.420 | 3.280 | 3.350 | 3.303 | 39,588,320 |
| 2022-03-03 | 3.350 | 3.370 | 3.290 | 3.320 | 3.273 | 25,393,500 |
| 2022-03-02 | 3.280 | 3.360 | 3.270 | 3.340 | 3.293 | 24,052,700 |
| 2022-03-01 | 3.300 | 3.330 | 3.270 | 3.320 | 3.273 | 22,312,000 |
| 2022-02-28 | 3.310 | 3.330 | 3.200 | 3.280 | 3.234 | 30,367,520 |
| 2022-02-25 | 3.380 | 3.420 | 3.310 | 3.320 | 3.273 | 34,143,060 |
| 2022-02-24 | 3.540 | 3.540 | 3.280 | 3.350 | 3.303 | 67,653,000 |
| 2022-02-23 | 3.580 | 3.600 | 3.530 | 3.580 | 3.530 | 34,991,000 |
| 2022-02-22 | 3.650 | 3.660 | 3.520 | 3.550 | 3.500 | 43,256,000 |
| 2022-02-21 | 3.530 | 3.720 | 3.520 | 3.690 | 3.638 | 50,077,270 |
| 2022-02-18 | 3.540 | 3.590 | 3.510 | 3.570 | 3.520 | 34,260,000 |
| 2022-02-17 | 3.620 | 3.750 | 3.550 | 3.560 | 3.510 | 55,993,502 |
| 2022-02-16 | 3.730 | 3.770 | 3.620 | 3.680 | 3.628 | 63,200,280 |
| 2022-02-15 | 3.700 | 4.150 | 3.700 | 3.730 | 3.678 | 101,554,325 |
| 2022-02-14 | 3.510 | 3.660 | 3.500 | 3.600 | 3.550 | 40,079,080 |
| 2022-02-11 | 3.700 | 3.730 | 3.550 | 3.570 | 3.520 | 55,635,300 |
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.