Hangzhou Chinastars Reflective Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	21.250	21.350	21.040	21.290	13.333	585,898
2023-10-31	21.150	21.410	21.000	21.240	13.301	869,868
2023-10-30	21.470	21.500	20.880	21.070	13.195	1,237,366
2023-10-27	20.830	21.450	20.600	21.380	13.389	834,244
2023-10-26	20.390	20.850	20.390	20.830	13.045	713,210
2023-10-25	20.880	21.000	20.690	20.900	13.088	900,528
2023-10-24	19.790	20.730	19.640	20.690	12.957	1,210,048
2023-10-23	20.250	20.320	19.540	19.640	12.299	1,119,382
2023-10-20	20.380	20.750	20.200	20.250	12.681	923,888
2023-10-19	20.310	20.990	20.180	20.370	12.757	805,336
2023-10-18	20.870	20.890	20.270	20.320	12.725	783,098
2023-10-17	20.830	21.140	20.520	20.860	13.063	791,466
2023-10-16	20.950	21.250	20.620	20.820	13.038	850,304
2023-10-13	21.460	21.520	20.700	20.890	13.082	1,488,178
2023-10-12	21.290	21.660	21.120	21.600	13.527	1,346,266
2023-10-11	21.510	21.520	21.040	21.090	13.207	886,989
2023-10-10	21.450	21.860	21.360	21.480	13.452	755,988
2023-10-09	21.680	21.990	21.400	21.500	13.464	1,156,466
2023-09-28	21.510	21.850	21.430	21.680	13.577	864,904
2023-09-27	21.700	21.740	21.250	21.410	13.408	884,355
2023-09-26	21.990	22.030	21.300	21.550	13.496	891,038
2023-09-25	22.120	22.190	21.660	21.980	13.765	847,384
2023-09-22	21.510	22.150	21.320	22.100	13.840	1,168,000
2023-09-21	21.710	22.170	21.550	21.730	13.608	711,604
2023-09-20	22.000	22.230	21.780	21.900	13.715	691,602
2023-09-19	22.290	22.380	21.910	21.990	13.771	613,930
2023-09-18	21.750	22.570	21.510	22.290	13.959	735,840
2023-09-15	21.690	22.040	21.580	21.850	13.683	614,660
2023-09-14	22.230	22.230	21.550	21.690	13.583	590,424
2023-09-13	22.370	22.380	21.850	22.060	13.815	1,080,254
2023-09-12	22.580	22.600	22.160	22.280	13.953	741,242
2023-09-11	22.530	22.800	22.200	22.520	14.103	1,142,140
2023-09-08	22.500	22.610	22.160	22.480	14.078	942,834
2023-09-07	22.900	22.900	22.300	22.360	14.003	1,044,192
2023-09-06	22.570	22.820	22.400	22.700	14.216	1,263,046
2023-09-05	22.470	22.800	22.380	22.620	14.166	1,934,646
2023-09-04	22.180	22.470	21.900	22.460	14.065	1,687,906
2023-09-01	21.890	22.200	21.840	22.130	13.859	1,545,556
2023-08-31	21.770	22.050	21.660	21.820	13.665	1,650,530
2023-08-30	21.500	21.980	21.500	21.840	13.677	1,185,228
2023-08-29	20.390	21.420	20.390	21.400	13.402	1,233,700
2023-08-28	20.970	21.140	20.380	20.500	12.838	1,493,809
2023-08-25	20.400	20.640	19.850	19.920	12.475	1,100,388
2023-08-24	20.550	20.950	20.150	20.340	12.738	847,321
2023-08-23	20.890	21.140	20.440	20.670	12.944	1,052,947
2023-08-22	21.730	21.960	20.630	20.900	13.088	1,597,559
2023-08-21	21.720	21.920	21.440	21.580	13.514	1,387,296
2023-08-18	21.400	21.850	21.310	21.540	13.489	831,087
2023-08-17	21.320	21.490	20.810	21.470	13.445	1,051,626
2023-08-16	21.150	21.520	21.030	21.080	13.201	693,354
2023-08-15	21.350	21.440	20.980	21.200	13.276	719,196
2023-08-14	21.150	21.420	20.700	21.350	13.370	994,327
2023-08-11	21.570	21.680	21.130	21.180	13.264	786,940
2023-08-10	21.040	21.500	21.040	21.470	13.445	948,653
2023-08-09	21.260	21.270	20.990	21.160	13.251	920,530
2023-08-08	21.520	21.580	21.080	21.170	13.258	826,798
2023-08-07	21.960	21.960	21.240	21.410	13.408	1,252,096
2023-08-04	22.100	22.390	21.590	21.740	13.614	1,073,538
2023-08-03	22.450	22.450	22.000	22.100	13.840	682,112
2023-08-02	22.370	22.550	21.990	22.490	14.084	1,118,980

← NewerPage 13 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.