Rastar Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	3.100	3.180	3.080	3.140	3.096	54,351,457
2024-10-29	3.390	3.420	3.170	3.190	3.145	61,184,300
2024-10-28	3.190	3.350	3.170	3.340	3.293	68,030,277
2024-10-25	3.110	3.220	3.100	3.190	3.145	50,238,108
2024-10-24	3.110	3.130	3.070	3.100	3.057	35,667,920
2024-10-23	3.230	3.230	3.120	3.150	3.106	78,134,382
2024-10-22	3.200	3.380	3.190	3.260	3.214	96,878,196
2024-10-21	3.090	3.260	3.070	3.230	3.185	82,396,264
2024-10-18	3.010	3.190	2.950	3.100	3.057	72,479,907
2024-10-17	3.030	3.140	3.000	3.050	3.007	75,895,562
2024-10-16	2.880	3.090	2.860	3.040	2.997	77,648,079
2024-10-15	2.880	3.100	2.840	2.950	2.909	79,948,000
2024-10-14	2.840	2.920	2.770	2.910	2.869	46,202,136
2024-10-11	2.970	2.970	2.780	2.840	2.800	52,579,140
2024-10-10	3.030	3.110	2.910	3.000	2.958	58,607,535
2024-10-09	3.310	3.320	2.960	2.960	2.918	96,956,848
2024-10-08	3.690	3.700	3.200	3.490	3.441	137,943,991
2024-09-30	2.810	3.150	2.760	3.110	3.066	135,764,740
2024-09-27	2.660	2.790	2.640	2.710	2.672	103,988,770
2024-09-26	2.560	2.640	2.560	2.630	2.593	55,050,400
2024-09-25	2.570	2.670	2.520	2.590	2.554	90,670,330
2024-09-24	2.430	2.600	2.430	2.560	2.524	67,937,442
2024-09-23	2.430	2.450	2.410	2.420	2.386	18,793,312
2024-09-20	2.460	2.470	2.400	2.440	2.406	22,885,900
2024-09-19	2.390	2.480	2.360	2.460	2.426	32,480,500
2024-09-18	2.380	2.400	2.300	2.360	2.327	20,452,400
2024-09-13	2.460	2.460	2.380	2.380	2.347	25,288,400
2024-09-12	2.450	2.490	2.430	2.440	2.406	23,227,200
2024-09-11	2.460	2.460	2.410	2.450	2.416	23,589,658
2024-09-10	2.490	2.510	2.410	2.480	2.445	37,624,100
2024-09-09	2.480	2.530	2.460	2.490	2.455	31,804,800
2024-09-06	2.510	2.600	2.500	2.500	2.465	54,141,200
2024-09-05	2.520	2.590	2.500	2.540	2.504	65,814,301
2024-09-04	2.560	2.560	2.480	2.510	2.475	44,913,880
2024-09-03	2.600	2.650	2.520	2.560	2.524	66,694,768
2024-09-02	2.690	2.720	2.570	2.580	2.544	132,983,199
2024-08-30	2.250	2.740	2.250	2.740	2.702	198,763,538
2024-08-29	2.260	2.300	2.230	2.280	2.248	20,779,000
2024-08-28	2.250	2.300	2.210	2.280	2.248	24,425,500
2024-08-27	2.340	2.380	2.250	2.260	2.228	30,351,400
2024-08-26	2.360	2.370	2.300	2.350	2.317	22,702,300
2024-08-23	2.340	2.380	2.280	2.360	2.327	30,832,800
2024-08-22	2.440	2.480	2.340	2.360	2.327	41,390,142
2024-08-21	2.540	2.590	2.450	2.460	2.426	57,522,680
2024-08-20	2.520	2.620	2.470	2.550	2.514	73,209,050
2024-08-19	2.480	2.650	2.480	2.580	2.544	87,531,100
2024-08-16	2.540	2.610	2.490	2.510	2.475	86,353,200
2024-08-15	2.390	2.690	2.370	2.590	2.554	115,417,747
2024-08-14	2.320	2.480	2.300	2.410	2.376	64,492,000
2024-08-13	2.290	2.320	2.250	2.310	2.278	16,459,300
2024-08-12	2.340	2.360	2.270	2.280	2.248	24,862,500
2024-08-09	2.410	2.430	2.350	2.360	2.327	28,365,000
2024-08-08	2.370	2.450	2.340	2.420	2.386	40,472,300
2024-08-07	2.440	2.460	2.380	2.400	2.366	45,926,100
2024-08-06	2.370	2.520	2.360	2.470	2.435	71,045,526
2024-08-05	2.320	2.470	2.310	2.390	2.356	65,309,700
2024-08-02	2.350	2.400	2.330	2.340	2.307	28,477,640
2024-08-01	2.420	2.430	2.360	2.380	2.347	29,065,100
2024-07-31	2.340	2.420	2.300	2.420	2.386	48,838,400
2024-07-30	2.330	2.380	2.320	2.350	2.317	33,335,500

← NewerPage 9 of 21 · 1,212 trading daysOlder →

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.