Hangzhou Chinastars Reflective Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	20.400	20.400	19.860	20.010	12.531	6,936,224
2024-04-29	19.900	21.090	19.520	20.620	12.913	12,095,400
2024-04-26	19.320	20.620	18.510	19.850	12.431	13,747,786
2024-04-25	18.910	21.550	18.710	19.630	12.293	14,814,796
2024-04-24	18.200	18.920	18.020	18.920	11.848	9,709,581
2024-04-23	18.050	18.880	17.700	18.690	11.704	11,746,809
2024-04-22	19.260	19.500	17.920	18.350	11.492	17,187,264
2024-04-19	16.820	20.350	16.820	20.350	12.744	22,227,178
2024-04-18	17.150	17.580	16.150	16.960	10.621	9,146,447
2024-04-17	16.900	17.950	16.880	17.660	11.059	12,320,522
2024-04-16	18.300	18.300	16.320	16.320	10.220	14,596,325
2024-04-15	16.650	19.250	16.300	19.250	12.055	13,735,361
2024-04-12	15.920	16.280	15.850	16.040	10.045	1,236,766
2024-04-11	15.750	16.290	15.630	15.940	9.982	1,135,734
2024-04-10	16.350	16.450	15.760	15.960	9.995	1,136,756
2024-04-09	16.050	16.370	15.990	16.340	10.233	1,355,902
2024-04-08	16.660	16.690	15.950	15.980	10.007	1,108,724
2024-04-03	16.680	16.880	16.450	16.660	10.433	1,010,695
2024-04-02	16.450	16.870	16.450	16.750	10.490	2,039,488
2024-04-01	16.020	16.450	15.950	16.440	10.295	1,344,076
2024-03-29	15.780	16.190	15.760	16.030	10.039	564,436
2024-03-28	15.360	15.920	15.290	15.760	9.870	1,083,904
2024-03-27	15.740	15.930	15.240	15.280	9.569	1,092,664
2024-03-26	15.760	16.200	15.560	15.880	9.945	938,196
2024-03-25	16.310	16.490	15.680	15.730	9.851	997,764
2024-03-22	16.470	16.780	16.130	16.280	10.195	1,172,818
2024-03-21	16.680	16.880	16.340	16.740	10.483	1,239,214
2024-03-20	16.480	16.800	16.320	16.800	10.521	1,064,922
2024-03-19	16.460	16.560	16.340	16.450	10.302	1,411,528
2024-03-18	16.100	16.390	15.980	16.350	10.239	1,350,646
2024-03-15	15.780	15.970	15.570	15.950	9.989	1,432,846
2024-03-14	15.770	15.780	15.330	15.670	9.813	1,183,768
2024-03-13	15.730	15.850	15.360	15.670	9.813	1,623,336
2024-03-12	15.380	15.730	15.200	15.720	9.844	1,854,930
2024-03-11	14.980	15.290	14.950	15.270	9.563	1,264,798
2024-03-08	15.380	15.480	14.810	15.080	9.444	1,449,634
2024-03-07	14.990	15.400	14.730	15.400	9.644	1,747,182
2024-03-06	14.370	15.000	14.370	14.850	9.300	1,786,164
2024-03-05	14.840	14.840	14.370	14.470	9.062	1,424,960
2024-03-04	14.820	15.130	14.420	14.840	9.293	1,570,524
2024-03-01	14.720	14.940	14.500	14.800	9.268	1,664,633
2024-02-29	14.360	15.000	14.150	14.700	9.206	2,776,960
2024-02-28	16.230	16.580	14.320	14.390	9.012	2,942,484
2024-02-27	15.470	16.310	15.410	16.270	10.189	1,649,946
2024-02-26	15.220	15.970	15.220	15.570	9.751	1,860,226
2024-02-23	14.580	15.380	14.500	15.290	9.575	1,566,660
2024-02-22	14.300	14.570	14.110	14.480	9.068	1,266,304
2024-02-21	13.650	14.560	13.610	14.230	8.911	1,499,701
2024-02-20	13.650	13.880	13.480	13.830	8.661	1,202,562
2024-02-19	13.430	14.060	13.220	13.740	8.605	2,791,106
2024-02-08	11.700	13.280	11.480	13.250	8.298	3,295,015
2024-02-07	12.280	12.340	11.510	11.690	7.321	2,734,723
2024-02-06	12.100	12.780	11.090	12.090	7.571	3,105,383
2024-02-05	14.110	14.590	12.030	12.320	7.715	3,308,929
2024-02-02	15.690	16.160	14.090	14.750	9.237	1,826,022
2024-02-01	16.470	16.470	15.190	15.690	9.826	1,455,036
2024-01-31	16.910	16.990	15.900	15.940	9.982	1,743,315
2024-01-30	17.660	17.920	16.800	16.940	10.608	2,035,315
2024-01-29	18.470	18.680	17.880	17.900	11.210	2,301,398
2024-01-26	18.480	18.780	18.230	18.370	11.504	858,480

← NewerPage 11 of 21 · 1,219 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.