Rastar Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.520 | 6.750 | 6.470 | 6.630 | 6.551 | 98,903,455 |
| 2026-01-20 | 6.490 | 6.610 | 6.360 | 6.430 | 6.354 | 58,402,400 |
| 2026-01-19 | 6.490 | 6.620 | 6.350 | 6.490 | 6.413 | 59,020,204 |
| 2026-01-16 | 6.760 | 6.780 | 6.410 | 6.490 | 6.413 | 95,663,124 |
| 2026-01-15 | 6.940 | 7.170 | 6.700 | 6.810 | 6.729 | 122,744,500 |
| 2026-01-14 | 6.890 | 7.350 | 6.870 | 7.010 | 6.927 | 210,334,387 |
| 2026-01-13 | 6.810 | 7.710 | 6.540 | 7.000 | 6.917 | 239,858,456 |
| 2026-01-12 | 6.450 | 6.710 | 6.360 | 6.680 | 6.601 | 155,489,989 |
| 2026-01-09 | 6.100 | 6.350 | 6.080 | 6.350 | 6.275 | 103,246,600 |
| 2026-01-08 | 6.010 | 6.190 | 5.950 | 6.140 | 6.067 | 54,096,300 |
| 2026-01-07 | 6.020 | 6.270 | 5.960 | 6.050 | 5.978 | 71,683,410 |
| 2026-01-06 | 5.980 | 6.040 | 5.940 | 6.020 | 5.949 | 60,860,300 |
| 2026-01-05 | 5.690 | 6.040 | 5.680 | 6.000 | 5.929 | 98,306,014 |
| 2025-12-31 | 5.640 | 5.710 | 5.570 | 5.650 | 5.583 | 35,753,744 |
| 2025-12-30 | 5.650 | 5.750 | 5.610 | 5.670 | 5.603 | 36,459,399 |
| 2025-12-29 | 5.710 | 5.730 | 5.610 | 5.630 | 5.563 | 34,275,670 |
| 2025-12-26 | 5.840 | 5.840 | 5.730 | 5.750 | 5.682 | 51,050,820 |
| 2025-12-25 | 5.860 | 6.060 | 5.820 | 5.870 | 5.801 | 51,260,674 |
| 2025-12-24 | 5.870 | 5.880 | 5.780 | 5.880 | 5.810 | 37,198,900 |
| 2025-12-23 | 5.890 | 5.970 | 5.840 | 5.920 | 5.850 | 43,842,699 |
| 2025-12-22 | 6.000 | 6.010 | 5.880 | 5.930 | 5.860 | 55,160,449 |
| 2025-12-19 | 5.900 | 6.080 | 5.780 | 5.980 | 5.909 | 100,241,800 |
| 2025-12-18 | 5.610 | 5.910 | 5.610 | 5.780 | 5.712 | 62,171,700 |
| 2025-12-17 | 5.550 | 5.680 | 5.490 | 5.680 | 5.613 | 48,206,100 |
| 2025-12-16 | 5.630 | 5.720 | 5.460 | 5.550 | 5.484 | 57,320,190 |
| 2025-12-15 | 5.710 | 5.890 | 5.620 | 5.680 | 5.613 | 61,013,100 |
| 2025-12-12 | 5.560 | 5.680 | 5.500 | 5.640 | 5.573 | 31,657,000 |
| 2025-12-11 | 5.720 | 5.740 | 5.550 | 5.550 | 5.484 | 31,318,101 |
| 2025-12-10 | 5.700 | 5.780 | 5.650 | 5.740 | 5.672 | 27,503,685 |
| 2025-12-09 | 5.800 | 5.850 | 5.710 | 5.730 | 5.662 | 32,943,800 |
| 2025-12-08 | 5.640 | 5.890 | 5.620 | 5.830 | 5.761 | 50,908,200 |
| 2025-12-05 | 5.560 | 5.630 | 5.500 | 5.630 | 5.563 | 25,458,519 |
| 2025-12-04 | 5.590 | 5.630 | 5.530 | 5.550 | 5.484 | 30,007,019 |
| 2025-12-03 | 5.840 | 5.860 | 5.580 | 5.600 | 5.534 | 46,482,103 |
| 2025-12-02 | 5.910 | 5.970 | 5.780 | 5.840 | 5.771 | 39,988,332 |
| 2025-12-01 | 5.710 | 5.950 | 5.690 | 5.910 | 5.840 | 61,912,722 |
| 2025-11-28 | 5.620 | 5.710 | 5.590 | 5.710 | 5.642 | 33,987,899 |
| 2025-11-27 | 5.750 | 5.820 | 5.640 | 5.650 | 5.583 | 45,472,776 |
| 2025-11-26 | 5.880 | 6.000 | 5.780 | 5.810 | 5.741 | 63,316,489 |
| 2025-11-25 | 5.710 | 6.120 | 5.680 | 5.980 | 5.909 | 108,125,540 |
| 2025-11-24 | 5.730 | 5.990 | 5.630 | 5.920 | 5.850 | 60,838,769 |
| 2025-11-21 | 5.720 | 5.920 | 5.670 | 5.710 | 5.642 | 48,743,500 |
| 2025-11-20 | 5.930 | 5.970 | 5.740 | 5.840 | 5.771 | 45,467,420 |
| 2025-11-19 | 6.110 | 6.110 | 5.860 | 5.910 | 5.840 | 66,736,600 |
| 2025-11-18 | 6.060 | 6.150 | 5.970 | 6.150 | 6.077 | 63,854,311 |
| 2025-11-17 | 6.040 | 6.100 | 5.970 | 6.080 | 6.008 | 44,776,200 |
| 2025-11-14 | 6.110 | 6.210 | 6.070 | 6.070 | 5.998 | 38,880,500 |
| 2025-11-13 | 6.090 | 6.200 | 6.030 | 6.190 | 6.117 | 43,211,709 |
| 2025-11-12 | 6.190 | 6.240 | 6.050 | 6.100 | 6.028 | 49,249,520 |
| 2025-11-11 | 6.270 | 6.330 | 6.140 | 6.160 | 6.087 | 59,261,000 |
| 2025-11-10 | 6.210 | 6.420 | 6.150 | 6.270 | 6.196 | 79,998,290 |
| 2025-11-07 | 6.300 | 6.330 | 6.160 | 6.160 | 6.087 | 64,121,120 |
| 2025-11-06 | 6.530 | 6.580 | 6.200 | 6.340 | 6.265 | 95,819,169 |
| 2025-11-05 | 6.550 | 6.780 | 6.470 | 6.600 | 6.522 | 106,411,899 |
| 2025-11-04 | 6.670 | 6.780 | 6.530 | 6.650 | 6.571 | 120,802,113 |
| 2025-11-03 | 6.360 | 6.910 | 6.360 | 6.820 | 6.739 | 195,505,620 |
| 2025-10-31 | 6.130 | 6.380 | 6.130 | 6.240 | 6.166 | 96,877,677 |
| 2025-10-30 | 6.360 | 6.490 | 6.060 | 6.090 | 6.018 | 112,259,920 |
| 2025-10-29 | 6.090 | 6.280 | 6.080 | 6.260 | 6.186 | 77,085,800 |
| 2025-10-28 | 6.060 | 6.170 | 5.950 | 6.080 | 6.008 | 48,243,900 |
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.