Rastar Environmental Protection Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	25.740	26.080	25.690	26.030	24.938	378,329
2022-11-02	25.480	25.940	25.370	25.930	24.842	503,045
2022-11-01	25.080	25.490	25.080	25.480	24.411	345,430
2022-10-31	25.090	25.240	24.830	25.090	24.037	276,196
2022-10-28	25.560	25.650	24.810	24.810	23.769	713,457
2022-10-27	25.800	26.170	25.700	25.920	24.832	428,063
2022-10-26	25.390	25.970	25.310	25.800	24.717	356,835
2022-10-25	25.610	25.660	25.090	25.390	24.325	310,841
2022-10-24	26.060	26.360	25.600	25.660	24.583	350,749
2022-10-21	26.050	26.340	25.920	26.070	24.976	329,633
2022-10-20	26.100	26.290	25.850	26.040	24.947	217,892
2022-10-19	26.400	26.400	26.050	26.050	24.957	252,347
2022-10-18	26.490	26.490	26.220	26.310	25.206	260,181
2022-10-17	26.110	26.450	25.900	26.430	25.321	281,724
2022-10-14	25.710	26.180	25.710	26.180	25.081	403,682
2022-10-13	25.590	25.770	25.300	25.640	24.564	294,447
2022-10-12	25.010	25.530	24.710	25.530	24.459	445,317
2022-10-11	25.220	25.350	25.060	25.210	24.152	210,046
2022-10-10	25.550	25.750	25.040	25.220	24.162	239,356
2022-09-30	25.600	25.850	25.380	25.390	24.325	245,953
2022-09-29	25.780	26.100	25.520	25.610	24.535	236,219
2022-09-28	26.060	26.260	25.640	25.640	24.564	314,700
2022-09-27	25.670	26.200	25.670	26.180	25.081	188,435
2022-09-26	26.420	26.430	25.780	25.780	24.698	303,850
2022-09-23	27.160	27.160	26.340	26.420	25.311	274,608
2022-09-22	26.970	27.140	26.840	27.000	25.867	180,594
2022-09-21	26.710	27.120	26.570	26.970	25.838	183,909
2022-09-20	26.900	27.030	26.800	26.900	25.771	216,260
2022-09-19	26.980	27.110	26.560	26.630	25.513	353,269
2022-09-16	27.460	27.660	27.000	27.000	25.867	371,565
2022-09-15	27.970	27.990	27.360	27.500	26.346	570,405
2022-09-14	28.030	28.090	27.860	27.950	26.777	466,513
2022-09-13	28.370	28.540	28.300	28.340	27.151	259,589
2022-09-09	28.270	28.540	28.180	28.320	27.132	334,050
2022-09-08	28.780	28.870	28.210	28.240	27.055	391,200
2022-09-07	28.760	28.760	28.510	28.580	27.381	396,522
2022-09-06	28.400	28.760	28.350	28.760	27.553	477,965
2022-09-05	28.180	28.470	28.180	28.410	27.218	334,677
2022-09-02	28.180	28.390	28.180	28.340	27.151	272,155
2022-09-01	28.130	28.480	28.030	28.180	26.998	326,593
2022-08-31	28.500	28.500	28.110	28.130	26.950	542,912
2022-08-30	28.210	28.540	28.210	28.460	27.266	384,294
2022-08-29	28.120	28.420	27.960	28.360	27.170	369,804
2022-08-26	28.320	28.610	28.210	28.230	27.045	469,320
2022-08-25	28.580	28.680	28.130	28.320	27.132	737,669
2022-08-24	29.610	29.610	28.550	28.550	27.352	1,235,378
2022-08-23	29.500	29.760	29.300	29.380	28.147	684,313
2022-08-22	29.400	29.790	29.110	29.600	28.358	919,301
2022-08-19	30.470	30.710	29.800	29.800	28.550	1,254,322
2022-08-18	30.360	30.540	30.110	30.480	29.201	743,427
2022-08-17	30.730	30.850	30.320	30.360	29.086	889,688
2022-08-16	30.360	30.900	30.290	30.730	29.441	1,060,502
2022-08-15	30.780	30.780	30.150	30.300	29.029	755,386
2022-08-12	30.950	31.030	30.410	30.470	29.191	939,309
2022-08-11	30.980	30.980	30.650	30.790	29.498	1,146,802
2022-08-10	30.600	31.170	30.460	30.710	29.421	1,068,329
2022-08-09	30.600	30.800	30.110	30.670	29.383	976,727
2022-08-08	30.050	30.890	29.910	30.540	29.259	1,233,054
2022-08-05	29.680	30.090	29.490	30.050	28.789	858,441
2022-08-04	29.410	29.720	29.130	29.490	28.253	624,945

← NewerPage 17 of 20 · 1,154 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.1000 CNY
2026-06-24	0.1000 CNY
2025-10-17	0.0500 CNY
2025-07-25	0.2600 CNY
2024-05-31	0.2000 CNY
2023-05-08	0.3500 CNY
2022-04-08	2.2000 CNY

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