Rastar Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.360	4.460	4.320	4.460	4.460	38,450,266
2026-07-22	4.440	4.460	4.330	4.370	4.370	46,475,602
2026-07-21	4.390	4.500	4.210	4.500	4.500	59,949,301
2026-07-20	4.590	4.680	4.330	4.430	4.430	65,997,562
2026-07-17	4.780	4.890	4.500	4.500	4.500	78,933,812
2026-07-16	4.830	4.990	4.750	4.840	4.840	83,943,406
2026-07-15	4.600	5.200	4.560	4.910	4.910	105,181,711
2026-07-14	4.790	4.790	4.380	4.670	4.670	107,860,953
2026-07-13	5.380	5.440	4.810	4.810	4.810	139,215,203
2026-07-10	5.240	5.810	5.190	5.800	5.800	168,910,531
2026-07-09	5.270	5.400	5.020	5.290	5.290	117,333,031
2026-07-08	5.080	5.360	4.960	5.350	5.350	167,928,500
2026-07-07	4.600	5.440	4.530	5.170	5.170	175,716,719
2026-07-06	4.390	4.560	4.330	4.530	4.530	59,390,512
2026-07-03	4.430	4.500	4.290	4.370	4.370	36,930,590
2026-07-02	4.480	4.540	4.350	4.400	4.400	42,842,488
2026-07-01	4.360	4.450	4.300	4.420	4.420	35,242,602
2026-06-30	4.180	4.390	4.130	4.350	4.350	43,122,289
2026-06-29	4.080	4.350	4.060	4.210	4.210	61,467,191
2026-06-26	4.150	4.170	3.950	4.010	4.010	36,478,020
2026-06-25	4.210	4.300	4.180	4.220	4.170	31,815,537
2026-06-24	4.260	4.320	4.140	4.200	4.150	27,329,619
2026-06-23	4.300	4.390	4.250	4.280	4.229	29,352,900
2026-06-22	4.180	4.360	4.160	4.350	4.299	36,985,199
2026-06-18	4.190	4.280	4.130	4.240	4.190	27,440,100
2026-06-17	4.370	4.380	4.190	4.210	4.160	40,136,540
2026-06-16	4.470	4.470	4.340	4.400	4.348	31,738,300
2026-06-15	4.460	4.530	4.440	4.490	4.437	27,009,601
2026-06-12	4.520	4.550	4.330	4.450	4.397	40,496,861
2026-06-11	4.660	4.670	4.470	4.500	4.447	39,560,460
2026-06-10	4.490	4.790	4.460	4.740	4.684	56,814,960
2026-06-09	4.550	4.610	4.450	4.530	4.476	23,416,100
2026-06-08	4.460	4.690	4.430	4.510	4.457	26,587,100
2026-06-05	4.530	4.680	4.530	4.600	4.546	31,728,900
2026-06-04	4.620	4.640	4.480	4.540	4.486	29,644,298
2026-06-03	4.800	4.800	4.610	4.640	4.585	26,595,827
2026-06-02	4.890	4.900	4.720	4.770	4.714	27,419,216
2026-06-01	4.780	4.950	4.750	4.910	4.852	40,383,209
2026-05-29	4.770	4.820	4.680	4.710	4.654	28,062,184
2026-05-28	4.710	4.810	4.650	4.770	4.714	27,149,160
2026-05-27	4.780	4.900	4.700	4.730	4.674	32,849,500
2026-05-26	4.770	4.820	4.680	4.750	4.694	30,860,770
2026-05-25	5.040	5.050	4.700	4.810	4.753	48,801,600
2026-05-22	5.070	5.120	4.950	5.040	4.980	24,797,400
2026-05-21	5.270	5.340	5.000	5.030	4.970	36,001,909
2026-05-20	5.500	5.510	5.220	5.250	5.188	37,277,304
2026-05-19	5.450	5.560	5.420	5.530	5.465	27,249,418
2026-05-18	5.450	5.500	5.410	5.480	5.415	24,950,700
2026-05-15	5.450	5.540	5.400	5.440	5.376	28,664,173
2026-05-14	5.700	5.830	5.430	5.440	5.376	43,107,700
2026-05-13	5.620	5.730	5.620	5.700	5.633	27,888,616
2026-05-12	5.850	5.850	5.640	5.660	5.593	42,485,298
2026-05-11	5.990	6.050	5.820	5.850	5.781	47,674,773
2026-05-08	5.980	6.160	5.960	5.960	5.889	62,862,306
2026-05-07	5.850	6.030	5.810	6.020	5.949	46,898,026
2026-05-06	5.930	5.930	5.850	5.870	5.801	35,212,320
2026-04-30	5.920	5.990	5.820	5.850	5.781	41,213,354
2026-04-29	5.980	6.130	5.920	5.970	5.899	47,645,000
2026-04-28	6.110	6.210	5.990	6.040	5.968	54,709,900
2026-04-27	5.950	6.190	5.880	6.170	6.097	66,082,821

← NewerPage 2 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.