Hangzhou Chinastars Reflective Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	16.890	16.950	16.530	16.660	10.743	1,141,296
2024-07-26	16.580	16.990	16.560	16.870	10.878	1,606,438
2024-07-25	16.250	16.780	16.230	16.560	10.678	1,549,352
2024-07-24	16.600	16.890	16.330	16.400	10.575	2,484,628
2024-07-23	17.600	18.000	16.770	16.800	10.833	4,184,068
2024-07-22	16.810	16.840	16.500	16.750	10.801	1,210,208
2024-07-19	16.400	17.030	16.370	16.800	10.833	1,199,974
2024-07-18	16.860	16.860	16.070	16.500	10.639	1,596,190
2024-07-17	17.110	17.220	16.700	16.730	10.788	1,164,350
2024-07-16	17.380	17.380	17.060	17.180	11.078	979,806
2024-07-15	17.850	17.860	17.200	17.240	11.116	1,371,670
2024-07-12	18.090	18.190	17.710	17.930	11.561	1,576,456
2024-07-11	17.480	18.090	17.480	18.090	11.665	1,832,564
2024-07-10	17.350	17.510	17.140	17.230	11.110	1,130,332
2024-07-09	17.000	17.350	16.540	17.340	11.181	1,639,090
2024-07-08	17.280	17.510	16.850	16.880	10.884	1,028,226
2024-07-05	17.220	17.470	16.600	17.280	11.142	1,451,504
2024-07-04	17.720	17.860	16.840	16.970	10.942	1,801,932
2024-07-03	18.040	18.090	17.520	17.700	11.413	1,521,758
2024-07-02	18.110	18.370	17.970	18.230	11.755	1,790,836
2024-07-01	17.930	18.080	17.640	18.020	11.619	1,492,996
2024-06-28	17.850	18.290	17.780	17.860	11.516	1,698,439
2024-06-27	18.180	18.530	17.750	17.750	11.445	1,700,024
2024-06-26	17.560	18.140	17.360	18.100	11.671	1,632,134
2024-06-25	17.370	17.840	17.260	17.570	11.329	1,659,925
2024-06-24	18.100	18.190	17.200	17.230	11.110	1,956,254
2024-06-21	18.230	18.390	17.820	18.190	11.729	1,263,484
2024-06-20	18.890	19.150	18.200	18.230	11.755	2,603,910
2024-06-19	18.830	19.310	18.470	18.940	12.213	3,222,606
2024-06-18	18.030	18.790	18.030	18.740	12.084	2,554,218
2024-06-17	18.300	18.490	18.060	18.140	11.697	1,662,210
2024-06-14	18.570	18.590	18.150	18.430	11.884	1,663,670
2024-06-13	18.510	18.750	18.340	18.410	11.871	2,216,242
2024-06-12	18.170	18.590	18.100	18.550	11.961	2,188,686
2024-06-11	17.980	18.190	17.440	18.170	11.716	2,581,951
2024-06-07	17.480	17.870	17.350	17.820	11.491	2,897,019
2024-06-06	18.680	18.950	17.010	17.270	11.136	5,143,254
2024-06-05	19.330	19.330	18.620	18.640	12.019	2,212,484
2024-06-04	19.500	19.520	18.710	19.320	12.458	2,764,034
2024-06-03	19.560	19.960	19.250	19.520	12.587	3,417,530
2024-05-31	20.050	20.280	19.430	19.690	12.696	4,283,786
2024-05-30	20.150	20.600	19.550	20.180	13.012	4,988,236
2024-05-29	19.710	20.540	19.710	20.150	12.993	4,025,804
2024-05-28	20.280	20.590	19.720	19.850	12.799	5,636,914
2024-05-27	20.570	21.300	20.000	20.930	13.496	6,427,185
2024-05-24	21.510	21.860	20.510	20.750	13.380	6,974,120
2024-05-23	22.150	23.080	20.530	21.180	13.657	11,086,966
2024-05-22	21.530	22.050	21.420	21.940	14.147	7,986,792
2024-05-21	22.100	22.800	21.500	22.040	14.212	11,415,894
2024-05-20	19.910	23.970	19.910	22.920	14.779	16,890,002
2024-05-17	18.430	21.650	18.350	20.440	13.180	11,806,874
2024-05-16	19.320	19.400	18.380	18.490	11.923	5,184,168
2024-05-15	19.530	19.900	19.270	19.690	12.331	3,663,578
2024-05-14	19.750	20.380	19.400	19.510	12.218	4,863,552
2024-05-13	19.540	20.170	19.230	20.000	12.525	5,738,062
2024-05-10	20.580	20.580	19.500	19.540	12.237	6,867,272
2024-05-09	20.800	20.980	20.250	20.530	12.857	6,706,818
2024-05-08	21.530	21.990	21.000	21.050	13.182	8,497,362
2024-05-07	20.600	21.930	20.400	21.500	13.464	10,929,560
2024-05-06	20.170	21.390	19.520	21.090	13.207	11,248,793

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.3000 CNY
2025-09-23	0.3000 CNY
2025-05-19	0.8000 CNY
2024-10-17	0.3000 CNY
2024-05-16	0.5670 CNY
2023-05-16	0.7000 CNY
2022-05-25	4.0000 CNY

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