Hangzhou Chinastars Reflective Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	22.660	22.670	22.110	22.280	13.953	881,256
2023-07-31	22.850	22.850	22.400	22.550	14.122	1,093,832
2023-07-28	22.570	22.950	22.290	22.660	14.191	1,445,448
2023-07-27	22.670	22.680	22.320	22.570	14.134	773,684
2023-07-26	22.450	22.660	22.150	22.540	14.116	832,867
2023-07-25	22.310	22.530	22.050	22.450	14.059	1,060,592
2023-07-24	21.980	22.410	21.880	22.310	13.971	725,002
2023-07-21	22.150	22.330	21.900	22.030	13.796	724,598
2023-07-20	22.250	22.400	21.980	21.980	13.765	635,248
2023-07-19	22.340	22.620	22.200	22.310	13.971	723,235
2023-07-18	21.940	22.400	21.830	22.340	13.990	1,322,288
2023-07-17	21.590	22.080	21.310	21.940	13.740	1,750,875
2023-07-14	21.660	21.670	21.420	21.580	13.514	490,122
2023-07-13	21.490	21.750	21.410	21.630	13.546	470,558
2023-07-12	21.630	21.790	21.500	21.550	13.496	590,570
2023-07-11	21.310	21.640	21.310	21.630	13.546	533,771
2023-07-10	21.510	21.520	21.200	21.370	13.383	441,499
2023-07-07	21.420	21.490	21.210	21.320	13.351	370,840
2023-07-06	21.390	21.530	21.310	21.440	13.427	498,302
2023-07-05	21.650	21.680	21.410	21.440	13.427	775,887
2023-07-04	22.000	22.000	21.330	21.650	13.558	992,547
2023-07-03	21.500	21.820	21.050	21.600	13.527	922,613
2023-06-30	20.860	21.470	20.780	21.430	13.420	1,003,935
2023-06-29	20.440	20.930	20.430	20.860	13.063	684,448
2023-06-28	20.760	20.760	20.180	20.640	12.926	620,724
2023-06-27	19.860	20.610	19.860	20.590	12.894	849,428
2023-06-26	20.150	20.440	19.840	20.010	12.531	855,706
2023-06-21	20.800	20.800	20.240	20.420	12.788	1,426,498
2023-06-20	20.200	20.280	19.910	20.180	12.638	700,283
2023-06-19	20.380	20.550	20.200	20.220	12.663	537,639
2023-06-16	20.400	20.560	20.290	20.390	12.769	550,749
2023-06-15	20.190	20.450	19.900	20.410	12.782	649,299
2023-06-14	20.410	20.440	20.070	20.190	12.644	484,495
2023-06-13	20.500	20.700	20.340	20.370	12.757	526,216
2023-06-12	20.220	20.580	19.810	20.510	12.844	920,608
2023-06-09	20.490	20.490	20.070	20.130	12.606	708,685
2023-06-08	20.950	20.950	20.280	20.310	12.719	521,111
2023-06-07	21.100	21.100	20.560	20.650	12.932	564,059
2023-06-06	21.850	21.850	20.700	20.730	12.982	1,146,976
2023-06-05	22.280	22.280	21.400	21.640	13.552	1,123,032
2023-06-02	22.010	22.010	21.580	21.970	13.758	809,132
2023-06-01	21.730	22.050	21.580	21.710	13.596	857,203
2023-05-31	21.920	22.110	21.600	21.710	13.596	829,280
2023-05-30	22.460	22.460	21.940	22.070	13.821	583,270
2023-05-29	22.170	22.680	22.170	22.380	14.015	866,948
2023-05-26	22.180	22.460	22.120	22.380	14.015	785,188
2023-05-25	22.150	22.450	22.030	22.210	13.909	657,000
2023-05-24	22.210	22.500	22.010	22.200	13.903	696,712
2023-05-23	22.460	22.460	22.140	22.350	13.996	755,304
2023-05-22	22.050	22.450	21.500	22.390	14.022	1,300,276
2023-05-19	21.780	22.160	21.660	22.050	13.809	701,822
2023-05-18	21.790	21.960	21.610	21.800	13.652	471,248
2023-05-17	21.730	21.820	21.640	21.790	13.646	565,850
2023-05-16	21.950	22.010	21.560	21.640	13.552	839,827
2023-05-15	21.810	22.490	21.710	22.450	13.621	1,691,320
2023-05-12	22.010	22.090	21.660	21.780	13.214	527,836
2023-05-11	21.420	21.980	21.190	21.830	13.245	936,534
2023-05-10	21.100	21.470	20.950	21.300	12.923	574,802
2023-05-09	21.550	21.850	21.000	21.100	12.802	1,246,317
2023-05-08	22.060	22.080	21.420	21.610	13.111	1,078,423

← NewerPage 14 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.