Rastar Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.540 | 4.620 | 4.500 | 4.610 | 4.555 | 65,208,200 |
| 2025-07-24 | 4.440 | 4.540 | 4.430 | 4.540 | 4.486 | 44,190,344 |
| 2025-07-23 | 4.500 | 4.530 | 4.450 | 4.450 | 4.397 | 41,602,196 |
| 2025-07-22 | 4.550 | 4.590 | 4.450 | 4.510 | 4.447 | 67,851,015 |
| 2025-07-21 | 4.580 | 4.670 | 4.560 | 4.610 | 4.545 | 58,091,150 |
| 2025-07-18 | 4.640 | 4.660 | 4.550 | 4.580 | 4.516 | 61,455,899 |
| 2025-07-17 | 4.690 | 4.730 | 4.590 | 4.640 | 4.575 | 88,514,899 |
| 2025-07-16 | 4.830 | 5.000 | 4.700 | 4.730 | 4.664 | 127,052,102 |
| 2025-07-15 | 4.790 | 5.050 | 4.790 | 4.870 | 4.802 | 162,385,020 |
| 2025-07-14 | 4.840 | 4.840 | 4.690 | 4.700 | 4.634 | 89,112,603 |
| 2025-07-11 | 4.860 | 4.920 | 4.710 | 4.880 | 4.812 | 117,060,120 |
| 2025-07-10 | 4.800 | 5.080 | 4.780 | 4.920 | 4.851 | 141,616,988 |
| 2025-07-09 | 4.950 | 4.990 | 4.810 | 4.830 | 4.762 | 123,526,626 |
| 2025-07-08 | 4.810 | 5.150 | 4.760 | 4.980 | 4.910 | 150,293,090 |
| 2025-07-07 | 4.830 | 5.100 | 4.770 | 4.870 | 4.802 | 124,593,005 |
| 2025-07-04 | 4.860 | 5.190 | 4.820 | 4.900 | 4.831 | 175,264,125 |
| 2025-07-03 | 4.910 | 5.010 | 4.770 | 4.850 | 4.782 | 177,191,824 |
| 2025-07-02 | 5.080 | 5.530 | 5.010 | 5.110 | 5.038 | 258,830,401 |
| 2025-07-01 | 4.860 | 5.080 | 4.810 | 5.080 | 5.009 | 198,685,852 |
| 2025-06-30 | 4.580 | 4.980 | 4.580 | 4.840 | 4.772 | 172,222,600 |
| 2025-06-27 | 4.540 | 4.650 | 4.510 | 4.580 | 4.516 | 84,487,704 |
| 2025-06-26 | 4.540 | 4.720 | 4.460 | 4.600 | 4.535 | 112,584,872 |
| 2025-06-25 | 4.560 | 4.620 | 4.470 | 4.600 | 4.535 | 112,096,600 |
| 2025-06-24 | 4.550 | 4.830 | 4.510 | 4.620 | 4.555 | 142,964,548 |
| 2025-06-23 | 4.310 | 4.600 | 4.310 | 4.540 | 4.476 | 130,570,601 |
| 2025-06-20 | 4.650 | 4.690 | 4.360 | 4.420 | 4.358 | 116,473,133 |
| 2025-06-19 | 4.630 | 4.860 | 4.490 | 4.550 | 4.486 | 147,059,101 |
| 2025-06-18 | 4.910 | 5.070 | 4.690 | 4.760 | 4.693 | 144,615,486 |
| 2025-06-17 | 5.210 | 5.270 | 4.860 | 4.880 | 4.812 | 248,970,453 |
| 2025-06-16 | 4.680 | 5.430 | 4.580 | 5.190 | 5.117 | 292,765,812 |
| 2025-06-13 | 4.880 | 4.900 | 4.520 | 4.550 | 4.486 | 231,397,839 |
| 2025-06-12 | 5.210 | 5.420 | 5.030 | 5.110 | 5.038 | 281,470,853 |
| 2025-06-11 | 4.830 | 5.600 | 4.740 | 5.490 | 5.413 | 341,749,300 |
| 2025-06-10 | 4.320 | 5.130 | 4.320 | 4.840 | 4.772 | 312,420,799 |
| 2025-06-09 | 4.060 | 4.490 | 4.060 | 4.400 | 4.338 | 197,256,470 |
| 2025-06-06 | 4.210 | 4.290 | 4.040 | 4.100 | 4.042 | 192,200,519 |
| 2025-06-05 | 4.020 | 4.730 | 3.970 | 4.370 | 4.309 | 264,859,764 |
| 2025-06-04 | 3.860 | 4.100 | 3.810 | 4.010 | 3.954 | 118,472,199 |
| 2025-06-03 | 3.710 | 3.970 | 3.710 | 3.850 | 3.796 | 77,684,080 |
| 2025-05-30 | 3.830 | 3.920 | 3.730 | 3.740 | 3.688 | 57,266,718 |
| 2025-05-29 | 3.720 | 3.890 | 3.690 | 3.860 | 3.806 | 57,948,118 |
| 2025-05-28 | 3.790 | 3.840 | 3.690 | 3.750 | 3.697 | 39,325,600 |
| 2025-05-27 | 3.760 | 3.840 | 3.700 | 3.790 | 3.737 | 49,263,713 |
| 2025-05-26 | 3.630 | 3.790 | 3.620 | 3.760 | 3.707 | 63,347,099 |
| 2025-05-23 | 3.680 | 3.690 | 3.580 | 3.580 | 3.530 | 47,580,599 |
| 2025-05-22 | 3.730 | 3.810 | 3.670 | 3.770 | 3.717 | 47,203,600 |
| 2025-05-21 | 3.770 | 3.820 | 3.730 | 3.760 | 3.707 | 48,628,900 |
| 2025-05-20 | 3.640 | 3.870 | 3.620 | 3.820 | 3.766 | 71,520,538 |
| 2025-05-19 | 3.580 | 3.670 | 3.550 | 3.660 | 3.609 | 31,646,300 |
| 2025-05-16 | 3.570 | 3.620 | 3.520 | 3.600 | 3.550 | 22,069,100 |
| 2025-05-15 | 3.630 | 3.640 | 3.550 | 3.570 | 3.520 | 23,151,793 |
| 2025-05-14 | 3.600 | 3.660 | 3.560 | 3.640 | 3.589 | 26,817,520 |
| 2025-05-13 | 3.680 | 3.710 | 3.610 | 3.620 | 3.569 | 30,854,560 |
| 2025-05-12 | 3.660 | 3.700 | 3.590 | 3.630 | 3.579 | 30,040,746 |
| 2025-05-09 | 3.670 | 3.700 | 3.600 | 3.610 | 3.559 | 31,876,800 |
| 2025-05-08 | 3.680 | 3.750 | 3.630 | 3.700 | 3.648 | 44,925,040 |
| 2025-05-07 | 3.670 | 3.710 | 3.570 | 3.610 | 3.559 | 39,755,682 |
| 2025-05-06 | 3.520 | 3.650 | 3.490 | 3.650 | 3.599 | 37,798,739 |
| 2025-04-30 | 3.440 | 3.520 | 3.400 | 3.510 | 3.461 | 43,664,199 |
| 2025-04-29 | 3.350 | 3.480 | 3.310 | 3.400 | 3.352 | 39,937,299 |
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.