Rastar Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5.840 | 6.010 | 5.740 | 5.990 | 5.919 | 62,226,399 |
| 2026-04-23 | 5.720 | 5.980 | 5.660 | 5.940 | 5.870 | 61,972,783 |
| 2026-04-22 | 5.800 | 5.830 | 5.650 | 5.770 | 5.702 | 43,986,395 |
| 2026-04-21 | 5.670 | 6.000 | 5.660 | 5.880 | 5.810 | 68,279,929 |
| 2026-04-20 | 5.610 | 5.710 | 5.580 | 5.700 | 5.633 | 26,415,820 |
| 2026-04-17 | 5.620 | 5.660 | 5.550 | 5.630 | 5.563 | 27,683,700 |
| 2026-04-16 | 5.540 | 5.700 | 5.530 | 5.670 | 5.603 | 40,472,000 |
| 2026-04-15 | 5.590 | 5.620 | 5.500 | 5.510 | 5.445 | 27,192,960 |
| 2026-04-14 | 5.570 | 5.610 | 5.470 | 5.540 | 5.474 | 24,529,200 |
| 2026-04-13 | 5.550 | 5.570 | 5.460 | 5.490 | 5.425 | 26,967,300 |
| 2026-04-10 | 5.600 | 5.690 | 5.580 | 5.620 | 5.553 | 24,911,800 |
| 2026-04-09 | 5.660 | 5.690 | 5.530 | 5.560 | 5.494 | 33,717,200 |
| 2026-04-08 | 5.580 | 5.760 | 5.580 | 5.760 | 5.692 | 43,604,500 |
| 2026-04-07 | 5.300 | 5.460 | 5.300 | 5.450 | 5.385 | 25,444,900 |
| 2026-04-03 | 5.550 | 5.550 | 5.280 | 5.290 | 5.227 | 27,613,559 |
| 2026-04-02 | 5.640 | 5.690 | 5.480 | 5.530 | 5.465 | 31,842,544 |
| 2026-04-01 | 5.560 | 5.640 | 5.490 | 5.640 | 5.573 | 38,381,800 |
| 2026-03-31 | 5.590 | 5.650 | 5.410 | 5.420 | 5.356 | 41,956,359 |
| 2026-03-30 | 5.560 | 5.650 | 5.520 | 5.640 | 5.573 | 22,412,100 |
| 2026-03-27 | 5.400 | 5.650 | 5.390 | 5.640 | 5.573 | 25,250,840 |
| 2026-03-26 | 5.610 | 5.660 | 5.450 | 5.470 | 5.405 | 26,848,100 |
| 2026-03-25 | 5.460 | 5.650 | 5.460 | 5.640 | 5.573 | 30,603,123 |
| 2026-03-24 | 5.410 | 5.470 | 5.320 | 5.450 | 5.385 | 40,975,396 |
| 2026-03-23 | 5.440 | 5.530 | 5.250 | 5.300 | 5.237 | 42,723,200 |
| 2026-03-20 | 5.800 | 5.830 | 5.600 | 5.600 | 5.534 | 31,381,899 |
| 2026-03-19 | 5.890 | 5.900 | 5.750 | 5.780 | 5.712 | 27,886,400 |
| 2026-03-18 | 5.920 | 5.970 | 5.840 | 5.950 | 5.880 | 23,769,700 |
| 2026-03-17 | 6.010 | 6.090 | 5.900 | 5.910 | 5.840 | 30,913,400 |
| 2026-03-16 | 5.810 | 6.020 | 5.780 | 6.000 | 5.929 | 32,686,439 |
| 2026-03-13 | 5.990 | 6.020 | 5.850 | 5.870 | 5.801 | 29,203,300 |
| 2026-03-12 | 6.050 | 6.050 | 5.890 | 5.920 | 5.850 | 31,215,220 |
| 2026-03-11 | 6.010 | 6.150 | 5.960 | 6.070 | 5.998 | 45,528,346 |
| 2026-03-10 | 5.980 | 6.040 | 5.880 | 6.010 | 5.939 | 41,707,838 |
| 2026-03-09 | 5.790 | 5.940 | 5.680 | 5.920 | 5.850 | 38,783,999 |
| 2026-03-06 | 5.810 | 5.900 | 5.810 | 5.900 | 5.830 | 25,164,499 |
| 2026-03-05 | 5.960 | 5.990 | 5.810 | 5.870 | 5.801 | 37,390,820 |
| 2026-03-04 | 5.660 | 5.800 | 5.660 | 5.740 | 5.672 | 32,018,599 |
| 2026-03-03 | 6.000 | 6.050 | 5.770 | 5.780 | 5.712 | 53,485,208 |
| 2026-03-02 | 6.240 | 6.270 | 6.000 | 6.020 | 5.949 | 67,861,316 |
| 2026-02-27 | 6.340 | 6.420 | 6.310 | 6.400 | 6.324 | 38,208,348 |
| 2026-02-26 | 6.500 | 6.550 | 6.350 | 6.370 | 6.295 | 54,947,300 |
| 2026-02-25 | 6.450 | 6.520 | 6.430 | 6.470 | 6.393 | 46,375,100 |
| 2026-02-24 | 6.650 | 6.660 | 6.400 | 6.460 | 6.384 | 63,358,497 |
| 2026-02-13 | 6.750 | 6.800 | 6.600 | 6.600 | 6.522 | 70,397,300 |
| 2026-02-12 | 6.970 | 7.020 | 6.680 | 6.750 | 6.670 | 117,242,645 |
| 2026-02-11 | 7.420 | 7.480 | 7.050 | 7.060 | 6.976 | 158,736,856 |
| 2026-02-10 | 7.110 | 7.950 | 6.930 | 7.520 | 7.431 | 242,039,801 |
| 2026-02-09 | 6.840 | 7.030 | 6.720 | 7.030 | 6.947 | 131,975,817 |
| 2026-02-06 | 6.620 | 6.840 | 6.360 | 6.720 | 6.640 | 99,511,170 |
| 2026-02-05 | 6.530 | 6.880 | 6.500 | 6.730 | 6.650 | 100,352,733 |
| 2026-02-04 | 6.720 | 6.820 | 6.470 | 6.640 | 6.561 | 102,191,104 |
| 2026-02-03 | 6.700 | 6.870 | 6.660 | 6.850 | 6.769 | 123,501,800 |
| 2026-02-02 | 6.680 | 6.880 | 6.570 | 6.580 | 6.502 | 121,947,606 |
| 2026-01-30 | 6.400 | 6.800 | 6.250 | 6.720 | 6.640 | 148,819,803 |
| 2026-01-29 | 6.230 | 6.730 | 6.130 | 6.460 | 6.384 | 103,830,432 |
| 2026-01-28 | 6.350 | 6.470 | 6.280 | 6.290 | 6.216 | 44,334,600 |
| 2026-01-27 | 6.430 | 6.520 | 6.220 | 6.380 | 6.304 | 49,348,104 |
| 2026-01-26 | 6.620 | 6.670 | 6.300 | 6.430 | 6.354 | 78,093,696 |
| 2026-01-23 | 6.550 | 6.700 | 6.500 | 6.680 | 6.601 | 70,144,194 |
| 2026-01-22 | 6.560 | 6.630 | 6.490 | 6.550 | 6.472 | 61,107,960 |
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.