Rastar Environmental Protection Materials Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 41.180 | 41.400 | 40.830 | 41.400 | 37.470 | 1,686,215 |
| 2022-02-07 | 40.950 | 41.750 | 40.700 | 41.030 | 37.135 | 1,948,831 |
| 2022-01-28 | 40.270 | 41.000 | 39.980 | 40.250 | 36.429 | 1,890,078 |
| 2022-01-27 | 41.430 | 41.430 | 39.890 | 39.900 | 36.112 | 2,693,785 |
| 2022-01-26 | 41.590 | 41.890 | 40.850 | 41.480 | 37.542 | 2,038,091 |
| 2022-01-25 | 43.200 | 43.480 | 41.350 | 41.360 | 37.434 | 3,263,014 |
| 2022-01-24 | 43.420 | 43.870 | 43.150 | 43.280 | 39.171 | 2,231,337 |
| 2022-01-21 | 45.110 | 45.150 | 43.320 | 43.420 | 39.298 | 4,538,717 |
| 2022-01-20 | 47.350 | 47.370 | 45.000 | 45.210 | 40.918 | 7,178,194 |
| 2022-01-19 | 48.100 | 48.480 | 47.500 | 47.580 | 43.063 | 5,550,538 |
| 2022-01-18 | 47.880 | 48.690 | 47.200 | 48.590 | 43.977 | 7,986,928 |
| 2022-01-17 | 47.520 | 48.950 | 47.400 | 48.090 | 43.525 | 7,885,033 |
| 2022-01-14 | 48.000 | 48.750 | 47.470 | 47.790 | 43.253 | 12,047,611 |
| 2022-01-13 | 51.980 | 52.340 | 50.000 | 50.500 | 45.706 | 18,993,682 |
← NewerPage 20 of 20 · 1,154 trading days
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.