Rastar Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.080 | 4.310 | 3.940 | 4.300 | 4.300 | 40,592,002 |
| 2026-10-22 | 4.360 | 4.400 | 4.120 | 4.120 | 4.120 | 37,370,000 |
| 2026-10-21 | 4.400 | 4.490 | 4.370 | 4.380 | 4.380 | 28,545,700 |
| 2026-10-20 | 4.330 | 4.420 | 4.300 | 4.390 | 4.390 | 26,500,700 |
| 2026-10-19 | 4.280 | 4.400 | 4.230 | 4.340 | 4.340 | 34,899,298 |
| 2026-10-16 | 4.480 | 4.590 | 4.270 | 4.310 | 4.310 | 61,109,416 |
| 2026-10-15 | 4.550 | 4.790 | 4.450 | 4.480 | 4.480 | 73,268,203 |
| 2026-10-14 | 4.480 | 4.680 | 4.440 | 4.590 | 4.590 | 65,676,281 |
| 2026-10-13 | 4.370 | 4.580 | 4.320 | 4.530 | 4.530 | 43,196,562 |
| 2026-10-12 | 4.320 | 4.540 | 4.300 | 4.470 | 4.470 | 49,646,180 |
| 2026-10-09 | 4.170 | 4.370 | 4.120 | 4.340 | 4.340 | 27,738,961 |
| 2026-10-08 | 4.260 | 4.290 | 4.160 | 4.190 | 4.190 | 15,119,500 |
| 2026-09-30 | 4.310 | 4.340 | 4.260 | 4.260 | 4.260 | 14,016,400 |
| 2026-09-29 | 4.300 | 4.350 | 4.260 | 4.320 | 4.320 | 16,538,480 |
| 2026-09-28 | 4.380 | 4.480 | 4.260 | 4.270 | 4.270 | 18,434,400 |
| 2026-09-24 | 4.360 | 4.400 | 4.300 | 4.350 | 4.350 | 15,603,700 |
| 2026-09-23 | 4.500 | 4.540 | 4.360 | 4.370 | 4.370 | 25,480,801 |
Page 1 of 1 · 17 trading days
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.