Hangzhou Chinastars Reflective Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.750	18.440	17.530	18.440	11.548	1,172,964
2024-01-24	17.870	17.870	16.910	17.620	11.034	1,650,319
2024-01-23	17.610	17.860	16.930	17.280	10.821	1,742,510
2024-01-22	19.240	19.250	17.660	17.870	11.191	1,654,034
2024-01-19	19.720	19.860	19.240	19.270	12.068	964,914
2024-01-18	19.780	19.930	19.020	19.600	12.274	1,336,630
2024-01-17	20.110	20.320	19.880	19.880	12.450	842,274
2024-01-16	20.210	20.290	19.820	20.110	12.594	954,110
2024-01-15	20.200	20.200	20.200	20.200	12.650	0
2024-01-12	20.350	20.540	20.200	20.200	12.650	856,436
2024-01-11	20.140	20.310	19.880	20.230	12.669	1,042,002
2024-01-10	20.320	20.550	20.000	20.100	12.587	1,105,001
2024-01-09	20.110	20.530	19.900	20.420	12.788	1,041,272
2024-01-08	20.500	20.500	20.060	20.060	12.562	785,626
2024-01-05	20.680	20.840	20.230	20.320	12.725	825,192
2024-01-04	20.510	20.870	20.310	20.680	12.951	1,041,418
2024-01-03	20.840	20.850	20.420	20.510	12.844	571,736
2024-01-02	20.510	20.950	20.410	20.870	13.070	1,294,436
2023-12-29	20.450	20.450	20.140	20.330	12.732	794,240
2023-12-28	19.620	20.390	19.410	20.280	12.700	1,173,694
2023-12-27	19.630	19.700	19.260	19.600	12.274	917,756
2023-12-26	19.840	19.840	19.420	19.510	12.218	790,095
2023-12-25	20.040	20.240	19.720	19.790	12.393	1,266,085
2023-12-22	20.530	20.760	20.030	20.140	12.612	1,614,322
2023-12-21	20.350	20.570	19.950	20.550	12.869	1,391,380
2023-12-20	20.400	20.820	20.370	20.380	12.763	1,016,014
2023-12-19	20.250	20.460	20.030	20.300	12.713	1,027,694
2023-12-18	20.410	20.590	20.100	20.200	12.650	914,106
2023-12-15	20.540	20.590	20.340	20.400	12.775	639,249
2023-12-14	20.500	20.700	20.330	20.540	12.863	778,910
2023-12-13	20.540	20.730	20.180	20.380	12.763	794,532
2023-12-12	20.480	20.560	20.180	20.520	12.850	814,268
2023-12-11	20.350	20.630	20.060	20.310	12.719	1,478,248
2023-12-08	20.730	20.980	20.260	20.320	12.725	1,673,890
2023-12-07	20.870	21.100	20.790	20.830	13.045	1,115,440
2023-12-06	20.600	21.070	20.590	20.870	13.070	1,173,548
2023-12-05	20.960	21.120	20.510	20.570	12.882	1,531,277
2023-12-04	21.170	21.180	20.810	21.020	13.164	1,303,342
2023-12-01	21.230	21.230	20.850	21.040	13.176	998,932
2023-11-30	21.200	21.320	20.900	21.160	13.251	1,191,449
2023-11-29	21.940	21.940	21.170	21.260	13.314	1,417,806
2023-11-28	21.160	21.700	21.160	21.700	13.589	1,052,855
2023-11-27	21.330	21.590	21.040	21.230	13.295	1,171,039
2023-11-24	21.650	21.810	21.240	21.280	13.326	741,534
2023-11-23	21.470	21.710	21.440	21.700	13.589	822,272
2023-11-22	21.660	21.840	21.540	21.570	13.508	706,494
2023-11-21	21.840	21.900	21.570	21.620	13.539	786,064
2023-11-20	21.710	21.900	21.480	21.760	13.627	767,522
2023-11-17	21.430	21.680	21.230	21.630	13.546	691,456
2023-11-16	21.510	21.640	21.360	21.420	13.414	657,146
2023-11-15	21.620	21.900	21.380	21.530	13.483	752,438
2023-11-14	21.660	21.740	21.290	21.510	13.470	1,019,034
2023-11-13	21.280	21.650	21.280	21.650	13.558	998,786
2023-11-10	21.200	21.340	20.930	21.300	13.339	766,354
2023-11-09	21.270	21.380	21.010	21.130	13.232	1,201,854
2023-11-08	21.950	22.000	21.280	21.380	13.389	1,257,206
2023-11-07	21.400	21.470	21.210	21.420	13.414	639,480
2023-11-06	21.370	21.500	21.290	21.410	13.408	676,858
2023-11-03	21.140	21.520	21.120	21.180	13.264	676,126
2023-11-02	21.290	21.430	21.080	21.170	13.258	883,738

← NewerPage 12 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.