Rastar Group historical data

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

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

← NewerPage 3 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.