Rastar Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 3.660 | 3.740 | 3.620 | 3.720 | 3.668 | 51,463,704 |
| 2022-02-09 | 3.600 | 3.760 | 3.570 | 3.670 | 3.619 | 58,119,360 |
| 2022-02-08 | 3.510 | 3.620 | 3.460 | 3.610 | 3.559 | 48,851,950 |
| 2022-02-07 | 3.640 | 3.640 | 3.470 | 3.510 | 3.461 | 35,622,140 |
| 2022-01-28 | 3.540 | 3.660 | 3.440 | 3.580 | 3.530 | 47,757,795 |
| 2022-01-27 | 3.570 | 3.630 | 3.450 | 3.480 | 3.431 | 57,124,482 |
| 2022-01-26 | 3.530 | 3.670 | 3.480 | 3.570 | 3.520 | 77,197,270 |
| 2022-01-25 | 3.780 | 3.780 | 3.460 | 3.490 | 3.441 | 109,247,622 |
| 2022-01-24 | 4.170 | 4.250 | 4.050 | 4.100 | 4.042 | 70,956,840 |
| 2022-01-21 | 4.380 | 4.480 | 4.200 | 4.200 | 4.141 | 106,601,679 |
| 2022-01-20 | 4.760 | 4.760 | 4.440 | 4.510 | 4.447 | 192,120,217 |
| 2022-01-19 | 4.150 | 4.860 | 4.150 | 4.860 | 4.792 | 190,714,487 |
| 2022-01-18 | 4.380 | 4.380 | 4.000 | 4.050 | 3.993 | 104,172,046 |
| 2022-01-17 | 4.130 | 4.370 | 4.080 | 4.300 | 4.240 | 92,829,054 |
| 2022-01-14 | 4.060 | 4.290 | 4.010 | 4.150 | 4.092 | 95,095,526 |
| 2022-01-13 | 4.180 | 4.480 | 4.180 | 4.250 | 4.190 | 116,401,808 |
| 2022-01-12 | 4.110 | 4.270 | 4.040 | 4.240 | 4.181 | 102,551,655 |
| 2022-01-11 | 4.410 | 4.450 | 4.100 | 4.170 | 4.112 | 132,656,422 |
| 2022-01-10 | 4.530 | 4.690 | 4.330 | 4.450 | 4.388 | 155,264,281 |
| 2022-01-07 | 4.410 | 5.040 | 4.190 | 4.750 | 4.683 | 246,021,513 |
| 2022-01-06 | 4.840 | 4.950 | 4.270 | 4.340 | 4.279 | 233,600,476 |
| 2022-01-05 | 3.880 | 4.480 | 3.820 | 4.480 | 4.417 | 70,576,122 |
| 2022-01-04 | 3.680 | 3.820 | 3.630 | 3.730 | 3.678 | 60,271,786 |
| 2021-12-31 | 3.620 | 3.690 | 3.560 | 3.630 | 3.579 | 63,597,330 |
| 2021-12-30 | 3.370 | 3.930 | 3.350 | 3.640 | 3.589 | 107,094,035 |
| 2021-12-29 | 3.390 | 3.420 | 3.300 | 3.360 | 3.313 | 26,509,420 |
| 2021-12-28 | 3.400 | 3.460 | 3.330 | 3.390 | 3.342 | 28,143,775 |
| 2021-12-27 | 3.440 | 3.480 | 3.340 | 3.370 | 3.323 | 29,858,100 |
| 2021-12-24 | 3.560 | 3.580 | 3.400 | 3.440 | 3.392 | 37,958,731 |
| 2021-12-23 | 3.640 | 3.660 | 3.520 | 3.520 | 3.471 | 50,958,575 |
| 2021-12-22 | 3.640 | 3.800 | 3.580 | 3.680 | 3.628 | 71,583,500 |
| 2021-12-21 | 3.440 | 3.720 | 3.440 | 3.650 | 3.599 | 72,181,460 |
| 2021-12-20 | 3.500 | 3.630 | 3.440 | 3.450 | 3.402 | 40,029,545 |
| 2021-12-17 | 3.440 | 3.570 | 3.430 | 3.490 | 3.441 | 51,595,954 |
| 2021-12-16 | 3.470 | 3.520 | 3.420 | 3.450 | 3.402 | 55,967,233 |
| 2021-12-15 | 3.530 | 3.540 | 3.400 | 3.450 | 3.402 | 71,460,733 |
| 2021-12-14 | 3.360 | 3.630 | 3.330 | 3.540 | 3.490 | 89,733,787 |
| 2021-12-13 | 3.250 | 3.400 | 3.210 | 3.370 | 3.323 | 65,454,000 |
| 2021-12-10 | 3.120 | 3.270 | 3.100 | 3.210 | 3.165 | 57,359,900 |
| 2021-12-09 | 3.130 | 3.160 | 3.110 | 3.130 | 3.086 | 26,847,362 |
| 2021-12-08 | 3.120 | 3.160 | 3.080 | 3.130 | 3.086 | 25,108,500 |
| 2021-12-07 | 3.150 | 3.150 | 3.080 | 3.100 | 3.057 | 23,947,900 |
| 2021-12-06 | 3.160 | 3.190 | 3.120 | 3.120 | 3.076 | 24,038,300 |
| 2021-12-03 | 3.220 | 3.240 | 3.170 | 3.170 | 3.126 | 19,199,486 |
| 2021-12-02 | 3.320 | 3.320 | 3.210 | 3.210 | 3.165 | 27,764,300 |
| 2021-12-01 | 3.290 | 3.330 | 3.230 | 3.320 | 3.273 | 25,674,100 |
| 2021-11-30 | 3.280 | 3.310 | 3.260 | 3.280 | 3.234 | 21,346,966 |
| 2021-11-29 | 3.350 | 3.360 | 3.230 | 3.250 | 3.204 | 21,417,600 |
| 2021-11-26 | 3.420 | 3.420 | 3.330 | 3.340 | 3.293 | 20,312,456 |
| 2021-11-25 | 3.530 | 3.560 | 3.400 | 3.420 | 3.372 | 24,163,000 |
| 2021-11-24 | 3.550 | 3.580 | 3.460 | 3.540 | 3.490 | 20,186,166 |
| 2021-11-23 | 3.550 | 3.550 | 3.450 | 3.500 | 3.451 | 24,489,105 |
| 2021-11-22 | 3.600 | 3.600 | 3.480 | 3.540 | 3.490 | 26,796,000 |
| 2021-11-19 | 3.580 | 3.660 | 3.530 | 3.570 | 3.520 | 28,346,800 |
| 2021-11-18 | 3.680 | 3.710 | 3.550 | 3.590 | 3.540 | 40,021,221 |
| 2021-11-17 | 3.590 | 3.800 | 3.550 | 3.710 | 3.658 | 50,336,566 |
| 2021-11-16 | 3.580 | 3.750 | 3.570 | 3.620 | 3.569 | 43,507,951 |
| 2021-11-15 | 3.570 | 3.640 | 3.490 | 3.610 | 3.559 | 41,301,600 |
| 2021-11-12 | 3.510 | 3.690 | 3.470 | 3.600 | 3.550 | 60,011,407 |
| 2021-11-11 | 3.400 | 3.590 | 3.390 | 3.530 | 3.480 | 60,800,680 |
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.