Rastar Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6.050 | 6.160 | 5.940 | 6.060 | 5.988 | 51,874,600 |
| 2025-10-24 | 6.060 | 6.120 | 5.950 | 6.000 | 5.929 | 69,728,510 |
| 2025-10-23 | 6.450 | 6.460 | 5.850 | 6.060 | 5.988 | 102,968,718 |
| 2025-10-22 | 6.220 | 6.400 | 6.210 | 6.380 | 6.304 | 63,280,200 |
| 2025-10-21 | 6.220 | 6.280 | 6.180 | 6.210 | 6.136 | 53,780,320 |
| 2025-10-20 | 6.280 | 6.340 | 6.180 | 6.230 | 6.156 | 37,805,100 |
| 2025-10-17 | 6.400 | 6.490 | 6.140 | 6.170 | 6.097 | 55,994,505 |
| 2025-10-16 | 6.560 | 6.700 | 6.390 | 6.440 | 6.364 | 63,345,345 |
| 2025-10-15 | 6.560 | 6.700 | 6.400 | 6.660 | 6.581 | 70,342,300 |
| 2025-10-14 | 6.550 | 6.790 | 6.380 | 6.420 | 6.344 | 82,309,980 |
| 2025-10-13 | 6.250 | 6.620 | 6.190 | 6.490 | 6.413 | 65,126,348 |
| 2025-10-10 | 6.690 | 6.740 | 6.540 | 6.580 | 6.502 | 67,621,400 |
| 2025-10-09 | 6.750 | 6.920 | 6.470 | 6.720 | 6.640 | 104,809,802 |
| 2025-09-30 | 6.580 | 6.710 | 6.530 | 6.660 | 6.581 | 79,851,600 |
| 2025-09-29 | 6.510 | 6.610 | 6.430 | 6.530 | 6.453 | 76,862,488 |
| 2025-09-26 | 6.910 | 6.960 | 6.500 | 6.510 | 6.433 | 163,753,475 |
| 2025-09-25 | 6.730 | 7.540 | 6.680 | 7.030 | 6.947 | 266,148,641 |
| 2025-09-24 | 6.660 | 6.740 | 6.570 | 6.690 | 6.611 | 76,645,600 |
| 2025-09-23 | 6.920 | 6.950 | 6.540 | 6.740 | 6.660 | 94,156,200 |
| 2025-09-22 | 7.000 | 7.080 | 6.760 | 6.910 | 6.828 | 90,647,605 |
| 2025-09-19 | 7.200 | 7.310 | 6.950 | 6.990 | 6.907 | 119,429,714 |
| 2025-09-18 | 7.490 | 7.590 | 7.060 | 7.170 | 7.085 | 206,618,950 |
| 2025-09-17 | 8.070 | 8.190 | 7.600 | 7.700 | 7.609 | 262,583,810 |
| 2025-09-16 | 6.880 | 7.990 | 6.830 | 7.720 | 7.629 | 404,688,274 |
| 2025-09-15 | 5.560 | 6.660 | 5.550 | 6.660 | 6.581 | 237,674,927 |
| 2025-09-12 | 5.700 | 5.760 | 5.550 | 5.550 | 5.484 | 105,722,261 |
| 2025-09-11 | 5.700 | 5.790 | 5.480 | 5.740 | 5.672 | 159,311,884 |
| 2025-09-10 | 5.280 | 5.870 | 5.270 | 5.790 | 5.721 | 210,252,060 |
| 2025-09-09 | 5.400 | 5.530 | 5.260 | 5.300 | 5.237 | 82,958,600 |
| 2025-09-08 | 5.230 | 5.500 | 5.200 | 5.450 | 5.385 | 116,372,998 |
| 2025-09-05 | 5.100 | 5.320 | 5.000 | 5.300 | 5.237 | 102,590,931 |
| 2025-09-04 | 5.110 | 5.220 | 4.930 | 5.020 | 4.961 | 89,713,216 |
| 2025-09-03 | 5.220 | 5.370 | 5.100 | 5.140 | 5.079 | 94,696,400 |
| 2025-09-02 | 5.360 | 5.400 | 5.160 | 5.240 | 5.178 | 115,053,200 |
| 2025-09-01 | 5.270 | 5.460 | 5.220 | 5.410 | 5.346 | 163,783,417 |
| 2025-08-29 | 5.350 | 5.440 | 5.170 | 5.250 | 5.188 | 225,979,309 |
| 2025-08-28 | 4.800 | 4.960 | 4.700 | 4.960 | 4.901 | 86,598,100 |
| 2025-08-27 | 4.990 | 5.010 | 4.770 | 4.780 | 4.723 | 95,153,819 |
| 2025-08-26 | 4.860 | 5.100 | 4.810 | 4.990 | 4.931 | 122,755,459 |
| 2025-08-25 | 4.810 | 4.890 | 4.750 | 4.880 | 4.822 | 70,928,080 |
| 2025-08-22 | 4.770 | 4.830 | 4.740 | 4.810 | 4.753 | 59,391,761 |
| 2025-08-21 | 4.750 | 4.810 | 4.690 | 4.780 | 4.723 | 74,551,700 |
| 2025-08-20 | 4.700 | 4.760 | 4.670 | 4.760 | 4.704 | 68,040,900 |
| 2025-08-19 | 4.660 | 4.750 | 4.630 | 4.700 | 4.644 | 59,914,300 |
| 2025-08-18 | 4.580 | 4.740 | 4.560 | 4.690 | 4.634 | 94,665,322 |
| 2025-08-15 | 4.470 | 4.580 | 4.460 | 4.530 | 4.476 | 47,805,612 |
| 2025-08-14 | 4.580 | 4.680 | 4.460 | 4.490 | 4.437 | 64,462,400 |
| 2025-08-13 | 4.570 | 4.600 | 4.520 | 4.570 | 4.516 | 43,059,200 |
| 2025-08-12 | 4.620 | 4.650 | 4.550 | 4.560 | 4.506 | 42,878,300 |
| 2025-08-11 | 4.610 | 4.680 | 4.560 | 4.640 | 4.585 | 45,141,666 |
| 2025-08-08 | 4.630 | 4.660 | 4.540 | 4.580 | 4.526 | 52,841,020 |
| 2025-08-07 | 4.720 | 4.720 | 4.620 | 4.630 | 4.575 | 49,848,800 |
| 2025-08-06 | 4.610 | 4.790 | 4.610 | 4.720 | 4.664 | 76,797,298 |
| 2025-08-05 | 4.570 | 4.660 | 4.540 | 4.640 | 4.585 | 60,346,697 |
| 2025-08-04 | 4.500 | 4.580 | 4.430 | 4.560 | 4.506 | 46,239,300 |
| 2025-08-01 | 4.560 | 4.590 | 4.480 | 4.550 | 4.496 | 52,541,199 |
| 2025-07-31 | 4.790 | 4.790 | 4.560 | 4.570 | 4.516 | 86,348,314 |
| 2025-07-30 | 4.640 | 4.810 | 4.620 | 4.800 | 4.743 | 110,652,730 |
| 2025-07-29 | 4.680 | 4.770 | 4.550 | 4.720 | 4.664 | 85,871,900 |
| 2025-07-28 | 4.590 | 4.660 | 4.530 | 4.630 | 4.575 | 49,770,513 |
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.