Rastar Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.290 | 3.450 | 3.270 | 3.380 | 3.333 | 49,840,894 |
| 2025-04-25 | 3.320 | 3.380 | 3.300 | 3.310 | 3.264 | 30,009,821 |
| 2025-04-24 | 3.440 | 3.450 | 3.320 | 3.330 | 3.283 | 30,965,497 |
| 2025-04-23 | 3.470 | 3.510 | 3.430 | 3.450 | 3.402 | 24,909,299 |
| 2025-04-22 | 3.500 | 3.550 | 3.420 | 3.470 | 3.421 | 29,643,600 |
| 2025-04-21 | 3.460 | 3.480 | 3.370 | 3.470 | 3.421 | 28,280,799 |
| 2025-04-18 | 3.380 | 3.440 | 3.340 | 3.430 | 3.382 | 29,060,699 |
| 2025-04-17 | 3.400 | 3.480 | 3.340 | 3.410 | 3.362 | 35,714,299 |
| 2025-04-16 | 3.470 | 3.520 | 3.370 | 3.430 | 3.382 | 51,243,533 |
| 2025-04-15 | 3.400 | 3.840 | 3.400 | 3.560 | 3.510 | 72,787,442 |
| 2025-04-14 | 3.360 | 3.540 | 3.360 | 3.410 | 3.362 | 49,413,820 |
| 2025-04-11 | 3.260 | 3.420 | 3.220 | 3.340 | 3.293 | 47,422,720 |
| 2025-04-10 | 3.260 | 3.360 | 3.220 | 3.280 | 3.234 | 44,150,554 |
| 2025-04-09 | 3.020 | 3.220 | 2.750 | 3.180 | 3.135 | 59,110,461 |
| 2025-04-08 | 3.000 | 3.160 | 3.000 | 3.090 | 3.047 | 48,590,900 |
| 2025-04-07 | 3.460 | 3.460 | 2.960 | 2.960 | 2.918 | 62,816,320 |
| 2025-04-03 | 3.680 | 3.760 | 3.660 | 3.700 | 3.648 | 23,487,620 |
| 2025-04-02 | 3.690 | 3.770 | 3.670 | 3.730 | 3.678 | 23,289,920 |
| 2025-04-01 | 3.740 | 3.780 | 3.680 | 3.690 | 3.638 | 20,247,200 |
| 2025-03-31 | 3.810 | 3.820 | 3.640 | 3.720 | 3.668 | 37,197,800 |
| 2025-03-28 | 3.850 | 3.890 | 3.810 | 3.850 | 3.796 | 29,437,600 |
| 2025-03-27 | 3.850 | 3.890 | 3.780 | 3.850 | 3.796 | 33,388,700 |
| 2025-03-26 | 3.830 | 3.890 | 3.820 | 3.850 | 3.796 | 24,611,297 |
| 2025-03-25 | 3.920 | 3.920 | 3.820 | 3.840 | 3.786 | 34,924,500 |
| 2025-03-24 | 4.010 | 4.060 | 3.800 | 3.940 | 3.885 | 68,225,100 |
| 2025-03-21 | 4.090 | 4.120 | 4.030 | 4.030 | 3.973 | 63,219,550 |
| 2025-03-20 | 4.160 | 4.240 | 4.100 | 4.110 | 4.052 | 61,305,565 |
| 2025-03-19 | 4.280 | 4.290 | 4.140 | 4.170 | 4.112 | 71,911,500 |
| 2025-03-18 | 4.370 | 4.440 | 4.260 | 4.290 | 4.230 | 90,735,999 |
| 2025-03-17 | 4.480 | 4.690 | 4.370 | 4.390 | 4.328 | 141,255,598 |
| 2025-03-14 | 4.090 | 4.410 | 4.030 | 4.400 | 4.338 | 168,005,612 |
| 2025-03-13 | 4.240 | 4.280 | 4.010 | 4.090 | 4.033 | 121,192,179 |
| 2025-03-12 | 4.060 | 4.660 | 4.050 | 4.290 | 4.230 | 183,009,199 |
| 2025-03-11 | 3.950 | 4.100 | 3.920 | 4.060 | 4.003 | 35,734,637 |
| 2025-03-10 | 4.030 | 4.050 | 3.980 | 4.020 | 3.964 | 41,097,673 |
| 2025-03-07 | 4.130 | 4.200 | 4.030 | 4.060 | 4.003 | 67,987,914 |
| 2025-03-06 | 3.980 | 4.150 | 3.960 | 4.120 | 4.062 | 77,295,939 |
| 2025-03-05 | 4.000 | 4.030 | 3.900 | 3.950 | 3.895 | 48,729,726 |
| 2025-03-04 | 3.980 | 4.060 | 3.940 | 4.040 | 3.983 | 45,686,399 |
| 2025-03-03 | 3.980 | 4.170 | 3.900 | 4.040 | 3.983 | 62,405,349 |
| 2025-02-28 | 4.300 | 4.300 | 3.960 | 4.000 | 3.944 | 110,371,200 |
| 2025-02-27 | 4.230 | 4.480 | 4.190 | 4.370 | 4.309 | 131,361,414 |
| 2025-02-26 | 4.320 | 4.450 | 4.210 | 4.240 | 4.181 | 99,927,913 |
| 2025-02-25 | 4.190 | 4.380 | 4.110 | 4.280 | 4.220 | 101,855,523 |
| 2025-02-24 | 4.180 | 4.280 | 4.080 | 4.270 | 4.210 | 96,527,423 |
| 2025-02-21 | 4.200 | 4.270 | 4.090 | 4.190 | 4.131 | 84,728,409 |
| 2025-02-20 | 4.200 | 4.320 | 4.130 | 4.210 | 4.151 | 85,024,705 |
| 2025-02-19 | 4.100 | 4.250 | 4.040 | 4.240 | 4.181 | 91,894,400 |
| 2025-02-18 | 4.530 | 4.600 | 4.130 | 4.180 | 4.121 | 137,809,457 |
| 2025-02-17 | 4.310 | 4.520 | 4.210 | 4.440 | 4.378 | 140,661,701 |
| 2025-02-14 | 4.210 | 4.370 | 4.100 | 4.300 | 4.240 | 120,497,999 |
| 2025-02-13 | 4.240 | 4.450 | 4.120 | 4.310 | 4.250 | 147,155,836 |
| 2025-02-12 | 4.420 | 4.470 | 4.220 | 4.310 | 4.250 | 130,498,778 |
| 2025-02-11 | 4.230 | 4.430 | 4.190 | 4.330 | 4.269 | 163,207,900 |
| 2025-02-10 | 4.020 | 4.250 | 3.970 | 4.230 | 4.171 | 134,113,301 |
| 2025-02-07 | 3.980 | 4.110 | 3.940 | 4.040 | 3.983 | 117,634,500 |
| 2025-02-06 | 3.850 | 4.020 | 3.770 | 4.020 | 3.964 | 106,246,079 |
| 2025-02-05 | 3.810 | 3.930 | 3.750 | 3.870 | 3.816 | 96,970,100 |
| 2025-01-27 | 3.830 | 3.920 | 3.730 | 3.740 | 3.688 | 72,350,601 |
| 2025-01-24 | 3.700 | 3.830 | 3.650 | 3.800 | 3.747 | 92,548,819 |
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.