Rastar Environmental Protection Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	27.110	28.050	27.100	27.950	26.777	749,314
2022-05-09	27.490	27.750	27.300	27.610	26.451	633,060
2022-05-06	27.250	27.510	26.910	27.330	26.183	832,591
2022-05-05	26.860	27.870	26.860	27.610	26.451	893,307
2022-04-29	25.820	27.270	25.820	27.070	25.934	1,474,926
2022-04-28	26.600	26.710	25.580	25.660	24.583	1,122,092
2022-04-27	25.900	26.930	25.510	26.860	25.733	1,566,941
2022-04-26	28.530	28.890	26.810	27.010	25.877	1,080,585
2022-04-25	30.870	31.080	28.280	28.470	27.275	1,272,806
2022-04-22	30.800	31.760	30.450	31.310	29.996	947,644
2022-04-21	31.850	32.030	30.850	30.900	29.603	885,305
2022-04-20	32.020	32.410	31.790	31.950	30.609	665,016
2022-04-19	32.050	32.480	31.910	32.020	30.676	578,584
2022-04-18	31.990	32.350	31.400	32.290	30.935	655,875
2022-04-15	33.080	33.110	31.930	31.950	30.609	1,208,090
2022-04-14	33.100	33.350	33.100	33.210	31.816	599,200
2022-04-13	33.700	33.700	33.030	33.100	31.711	835,750
2022-04-12	34.300	34.400	33.010	33.820	32.401	1,090,269
2022-04-11	35.380	35.550	34.000	34.140	32.707	1,381,897
2022-04-08	36.900	36.900	35.500	35.560	34.068	1,961,018
2022-04-07	40.200	40.330	39.450	39.790	36.013	1,671,006
2022-04-06	39.150	40.220	39.000	40.180	36.366	1,622,212
2022-04-01	39.300	39.470	38.720	39.200	35.479	1,768,691
2022-03-31	38.570	41.450	38.560	39.710	35.940	3,500,916
2022-03-30	37.520	37.950	37.520	37.890	34.293	715,828
2022-03-29	37.600	37.900	37.350	37.400	33.850	813,567
2022-03-28	38.090	38.130	37.350	37.600	34.031	1,006,849
2022-03-25	38.220	38.510	38.080	38.160	34.537	817,797
2022-03-24	38.300	38.330	38.030	38.150	34.528	1,025,483
2022-03-23	38.380	38.770	38.320	38.480	34.827	879,151
2022-03-22	38.810	38.880	38.280	38.430	34.782	1,181,204
2022-03-21	38.530	38.850	38.280	38.780	35.099	1,498,767
2022-03-18	38.880	39.090	38.610	39.030	35.325	994,088
2022-03-17	38.610	39.270	38.600	38.750	35.071	1,684,925
2022-03-16	38.100	38.450	37.150	38.410	34.764	1,384,572
2022-03-15	38.960	39.180	37.700	37.750	34.166	1,530,956
2022-03-14	39.000	40.090	38.910	39.290	35.560	1,400,498
2022-03-11	38.880	39.440	38.380	39.220	35.497	1,510,465
2022-03-10	39.800	40.320	39.330	39.340	35.605	1,428,356
2022-03-09	40.260	40.670	37.990	39.140	35.424	2,053,872
2022-03-08	41.430	41.550	40.230	40.300	36.474	2,262,394
2022-03-07	41.880	42.940	41.630	41.760	37.796	3,353,758
2022-03-04	42.030	42.080	41.350	41.420	37.488	1,865,299
2022-03-03	41.970	42.340	41.850	42.280	38.266	2,141,649
2022-03-02	41.840	42.190	41.750	41.980	37.995	1,537,213
2022-03-01	41.280	42.080	41.150	42.060	38.067	1,861,431
2022-02-28	40.850	41.320	40.420	41.220	37.307	1,419,547
2022-02-25	40.830	41.200	40.610	40.700	36.836	1,596,701
2022-02-24	41.460	41.960	40.100	40.420	36.583	2,527,568
2022-02-23	41.070	41.800	41.060	41.660	37.705	1,411,909
2022-02-22	42.070	42.100	41.020	41.060	37.162	2,027,333
2022-02-21	41.920	42.420	41.750	42.240	38.230	1,371,041
2022-02-18	41.700	42.010	41.600	41.920	37.940	1,304,868
2022-02-17	42.180	42.480	42.010	42.050	38.058	2,001,652
2022-02-16	41.530	42.470	41.370	42.390	38.366	2,220,613
2022-02-15	41.390	41.700	41.020	41.400	37.470	1,400,282
2022-02-14	42.100	42.100	40.500	41.360	37.434	1,345,658
2022-02-11	41.360	42.980	41.360	41.830	37.859	2,900,280
2022-02-10	41.540	41.700	41.210	41.290	37.370	1,646,866
2022-02-09	41.500	41.670	41.220	41.640	37.687	1,674,771

← NewerPage 19 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.