Rastar Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 3.400 | 3.500 | 3.400 | 3.460 | 3.411 | 57,319,026 |
| 2021-11-09 | 3.360 | 3.650 | 3.360 | 3.380 | 3.333 | 74,944,694 |
| 2021-11-08 | 3.460 | 3.520 | 3.320 | 3.380 | 3.333 | 64,109,242 |
| 2021-11-05 | 3.230 | 3.480 | 3.200 | 3.310 | 3.264 | 69,356,905 |
| 2021-11-04 | 3.110 | 3.250 | 3.080 | 3.220 | 3.175 | 29,556,185 |
| 2021-11-03 | 3.050 | 3.150 | 3.050 | 3.130 | 3.086 | 19,193,452 |
| 2021-11-02 | 3.100 | 3.120 | 3.020 | 3.050 | 3.007 | 12,417,600 |
| 2021-11-01 | 3.100 | 3.150 | 3.060 | 3.100 | 3.057 | 12,637,974 |
| 2021-10-29 | 3.000 | 3.100 | 2.970 | 3.080 | 3.037 | 11,674,100 |
| 2021-10-28 | 2.960 | 3.020 | 2.950 | 2.990 | 2.948 | 8,532,641 |
| 2021-10-27 | 3.020 | 3.030 | 2.990 | 3.000 | 2.958 | 8,235,800 |
| 2021-10-26 | 3.060 | 3.070 | 3.030 | 3.050 | 3.007 | 6,333,100 |
← NewerPage 21 of 21 · 1,212 trading days
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.