See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.11▲ 1.65%
← 300834.SHE stock page

Rastar Environmental Protection Materials Co.Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-0326.16026.24025.91026.14025.043763,080
2023-02-0226.10026.24025.90026.15025.053915,863
2023-02-0125.55026.08025.53026.06024.9671,018,386
2023-01-3125.47025.58025.42025.56024.487480,165
2023-01-3025.68025.68025.43025.51024.440811,665
2023-01-2025.14025.41025.11025.35024.286605,923
2023-01-1925.03025.16025.03025.14024.085695,815
2023-01-1825.15025.28025.06025.09024.037721,568
2023-01-1725.51025.53025.01025.13024.0761,233,532
2023-01-1625.20025.55025.00025.51024.440933,420
2023-01-1325.10025.19025.03025.18024.123215,799
2023-01-1225.23025.32025.03025.15024.095224,367
2023-01-1125.27025.34025.01025.14024.085247,185
2023-01-1025.30025.33025.14025.25024.190218,235
2023-01-0925.19025.49025.19025.23024.171212,963
2023-01-0625.35025.38025.21025.21024.152229,193
2023-01-0525.28025.35025.10025.34024.277289,224
2023-01-0425.13025.24025.03025.17024.114261,100
2023-01-0324.95025.15024.77025.13024.076336,611
2022-12-3024.82024.98024.76024.84023.798193,417
2022-12-2924.91025.04024.80024.82023.779201,372
2022-12-2825.25025.26024.96025.01023.961223,074
2022-12-2725.17025.25024.89025.18024.123239,255
2022-12-2624.80025.25024.80025.20024.143265,935
2022-12-2324.99024.99024.75024.85023.807240,500
2022-12-2225.25025.31024.88024.95023.903321,071
2022-12-2125.45025.45025.13025.17024.114178,244
2022-12-2025.20025.47025.01025.30024.238254,600
2022-12-1925.79025.87025.18025.21024.152414,663
2022-12-1626.13026.13025.74025.83024.746338,758
2022-12-1525.93026.10025.91026.10025.005238,326
2022-12-1426.20026.21025.90025.97024.880316,800
2022-12-1326.25026.38026.10026.11025.014366,900
2022-12-1226.29026.46026.22026.28025.177327,967
2022-12-0926.44026.53026.35026.43025.321343,155
2022-12-0826.52026.60026.35026.49025.378343,153
2022-12-0726.58026.60026.36026.51025.398330,371
2022-12-0626.70026.70026.50026.51025.398379,670
2022-12-0526.38026.69026.25026.67025.551720,247
2022-12-0226.13026.30026.02026.23025.129334,127
2022-12-0126.23026.35026.08026.13025.034341,840
2022-11-3026.21026.25025.96026.00024.909380,432
2022-11-2925.70026.25025.70026.20025.101507,805
2022-11-2825.81025.95025.65025.69024.612397,753
2022-11-2526.07026.22025.96026.01024.919229,419
2022-11-2426.04026.27026.04026.15025.053236,047
2022-11-2326.28026.35025.85026.05024.957471,147
2022-11-2226.43026.69026.18026.27025.168405,695
2022-11-2126.68026.68026.36026.59025.474300,898
2022-11-1826.71026.84026.47026.53025.417411,001
2022-11-1726.70026.72026.46026.69025.570326,161
2022-11-1626.75026.80026.55026.67025.551454,483
2022-11-1526.34026.78026.28026.74025.618684,458
2022-11-1426.25026.45026.10026.31025.206414,242
2022-11-1126.43026.60026.18026.21025.110522,680
2022-11-1026.11026.35026.09026.10025.005326,114
2022-11-0926.03026.51026.03026.29025.187347,337
2022-11-0826.45026.45026.19026.32025.216370,133
2022-11-0726.25026.64026.13026.45025.340602,744
2022-11-0426.19026.35026.02026.26025.158634,869
← NewerPage 16 of 20 · 1,154 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-150.1000 CNY
2026-06-240.1000 CNY
2025-10-170.0500 CNY
2025-07-250.2600 CNY
2024-05-310.2000 CNY
2023-05-080.3500 CNY
2022-04-082.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.