Rastar Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.730 | 3.820 | 3.620 | 3.650 | 3.599 | 89,548,719 |
| 2025-01-22 | 3.890 | 3.940 | 3.640 | 3.660 | 3.609 | 149,000,540 |
| 2025-01-21 | 3.700 | 4.360 | 3.700 | 4.110 | 4.052 | 215,562,118 |
| 2025-01-20 | 3.680 | 3.740 | 3.520 | 3.630 | 3.579 | 89,224,117 |
| 2025-01-17 | 3.980 | 3.980 | 3.720 | 3.750 | 3.697 | 109,099,698 |
| 2025-01-16 | 4.030 | 4.180 | 3.980 | 4.050 | 3.993 | 131,372,437 |
| 2025-01-15 | 3.940 | 4.250 | 3.910 | 4.110 | 4.052 | 163,326,614 |
| 2025-01-14 | 3.650 | 3.880 | 3.600 | 3.880 | 3.826 | 125,752,284 |
| 2025-01-13 | 3.410 | 3.740 | 3.320 | 3.650 | 3.599 | 95,561,600 |
| 2025-01-10 | 3.650 | 3.960 | 3.600 | 3.630 | 3.579 | 154,848,443 |
| 2025-01-09 | 3.490 | 3.620 | 3.450 | 3.540 | 3.490 | 83,270,899 |
| 2025-01-08 | 3.460 | 3.520 | 3.330 | 3.480 | 3.431 | 74,864,296 |
| 2025-01-07 | 3.350 | 3.480 | 3.340 | 3.470 | 3.421 | 62,306,700 |
| 2025-01-06 | 3.380 | 3.400 | 3.210 | 3.330 | 3.283 | 57,861,463 |
| 2025-01-03 | 3.650 | 3.690 | 3.360 | 3.380 | 3.333 | 77,731,057 |
| 2025-01-02 | 3.660 | 3.740 | 3.560 | 3.620 | 3.569 | 62,820,400 |
| 2024-12-31 | 3.900 | 3.910 | 3.620 | 3.640 | 3.589 | 80,732,389 |
| 2024-12-30 | 4.000 | 4.030 | 3.800 | 3.860 | 3.806 | 83,033,800 |
| 2024-12-27 | 4.000 | 4.200 | 3.940 | 4.060 | 4.003 | 81,844,535 |
| 2024-12-26 | 4.030 | 4.140 | 3.970 | 4.000 | 3.944 | 73,507,245 |
| 2024-12-25 | 4.200 | 4.200 | 3.870 | 3.960 | 3.904 | 96,703,654 |
| 2024-12-24 | 4.380 | 4.440 | 4.090 | 4.200 | 4.141 | 109,673,026 |
| 2024-12-23 | 4.860 | 4.880 | 4.350 | 4.360 | 4.299 | 142,065,269 |
| 2024-12-20 | 4.900 | 5.150 | 4.830 | 4.970 | 4.900 | 130,619,822 |
| 2024-12-19 | 5.050 | 5.100 | 4.810 | 4.920 | 4.851 | 162,038,923 |
| 2024-12-18 | 4.850 | 5.460 | 4.640 | 5.290 | 5.216 | 242,666,208 |
| 2024-12-17 | 5.470 | 5.950 | 4.880 | 5.070 | 4.999 | 267,599,996 |
| 2024-12-16 | 5.530 | 5.530 | 5.050 | 5.160 | 5.088 | 215,733,338 |
| 2024-12-13 | 5.080 | 6.070 | 5.080 | 5.530 | 5.452 | 366,888,641 |
| 2024-12-12 | 4.830 | 5.770 | 4.700 | 5.430 | 5.354 | 378,785,851 |
| 2024-12-11 | 4.480 | 4.880 | 4.440 | 4.810 | 4.743 | 209,499,227 |
| 2024-12-10 | 4.500 | 4.700 | 4.390 | 4.560 | 4.496 | 183,111,721 |
| 2024-12-09 | 4.500 | 4.580 | 4.290 | 4.370 | 4.309 | 119,022,660 |
| 2024-12-06 | 4.290 | 4.600 | 4.260 | 4.470 | 4.407 | 169,094,264 |
| 2024-12-05 | 4.180 | 4.360 | 4.170 | 4.310 | 4.250 | 133,915,040 |
| 2024-12-04 | 4.400 | 4.450 | 4.130 | 4.160 | 4.102 | 177,714,664 |
| 2024-12-03 | 4.430 | 4.740 | 4.230 | 4.520 | 4.457 | 242,114,024 |
| 2024-12-02 | 4.400 | 4.600 | 4.320 | 4.450 | 4.388 | 212,089,486 |
| 2024-11-29 | 4.420 | 4.570 | 4.150 | 4.390 | 4.328 | 249,643,756 |
| 2024-11-28 | 4.860 | 5.110 | 4.680 | 4.680 | 4.614 | 311,819,295 |
| 2024-11-27 | 4.500 | 5.220 | 4.290 | 5.160 | 5.088 | 381,531,647 |
| 2024-11-26 | 4.980 | 5.530 | 4.670 | 4.770 | 4.703 | 478,032,512 |
| 2024-11-25 | 4.000 | 4.610 | 3.660 | 4.610 | 4.545 | 325,274,271 |
| 2024-11-22 | 3.470 | 4.310 | 3.460 | 3.840 | 3.786 | 333,893,189 |
| 2024-11-21 | 3.480 | 3.780 | 3.410 | 3.590 | 3.540 | 157,282,580 |
| 2024-11-20 | 3.180 | 3.680 | 3.150 | 3.510 | 3.461 | 139,166,682 |
| 2024-11-19 | 3.120 | 3.180 | 3.060 | 3.180 | 3.135 | 36,367,784 |
| 2024-11-18 | 3.320 | 3.370 | 3.060 | 3.120 | 3.076 | 62,072,680 |
| 2024-11-15 | 3.350 | 3.490 | 3.300 | 3.300 | 3.254 | 68,331,700 |
| 2024-11-14 | 3.410 | 3.530 | 3.310 | 3.330 | 3.283 | 46,153,760 |
| 2024-11-13 | 3.410 | 3.480 | 3.330 | 3.440 | 3.392 | 44,957,900 |
| 2024-11-12 | 3.560 | 3.580 | 3.380 | 3.420 | 3.372 | 66,931,202 |
| 2024-11-11 | 3.440 | 3.640 | 3.420 | 3.590 | 3.540 | 72,598,760 |
| 2024-11-08 | 3.540 | 3.610 | 3.450 | 3.470 | 3.421 | 80,814,942 |
| 2024-11-07 | 3.270 | 3.590 | 3.240 | 3.540 | 3.490 | 111,859,220 |
| 2024-11-06 | 3.220 | 3.400 | 3.150 | 3.310 | 3.264 | 81,307,300 |
| 2024-11-05 | 3.050 | 3.200 | 3.030 | 3.200 | 3.155 | 60,344,640 |
| 2024-11-04 | 3.030 | 3.120 | 2.990 | 3.060 | 3.017 | 33,960,308 |
| 2024-11-01 | 3.260 | 3.290 | 2.990 | 3.020 | 2.978 | 63,023,961 |
| 2024-10-31 | 3.130 | 3.290 | 3.130 | 3.260 | 3.214 | 53,402,361 |
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.