Hangzhou Chinastars Reflective Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	22.060	22.080	21.420	21.610	13.111	1,078,423
2023-05-05	21.790	21.930	21.540	21.690	13.160	952,705
2023-05-04	21.190	21.780	20.800	21.740	13.190	1,057,077
2023-04-28	21.090	21.400	20.930	21.190	12.856	995,483
2023-04-27	20.640	21.200	20.640	21.090	12.796	843,170
2023-04-26	20.620	21.390	20.620	21.170	12.844	649,554
2023-04-25	21.400	21.880	20.520	20.910	12.686	1,017,912
2023-04-24	21.460	21.510	21.010	21.290	12.917	589,171
2023-04-21	21.910	22.070	21.380	21.500	13.044	1,007,838
2023-04-20	22.430	22.430	21.680	21.930	13.305	1,381,694
2023-04-19	22.190	22.310	21.950	22.250	13.499	1,264,122
2023-04-18	22.160	22.460	21.980	22.140	13.433	977,094
2023-04-17	22.450	22.780	22.100	22.220	13.481	1,634,785
2023-04-14	22.770	22.970	22.510	22.590	13.706	1,299,753
2023-04-13	22.350	22.900	22.230	22.430	13.609	1,105,427
2023-04-12	22.350	22.470	22.160	22.330	13.548	1,051,200
2023-04-11	22.300	22.490	22.040	22.300	13.530	1,143,035
2023-04-10	23.100	23.100	22.230	22.300	13.530	2,099,363
2023-04-07	22.750	23.200	22.700	23.060	13.991	1,239,394
2023-04-06	23.920	24.270	22.610	22.840	13.857	2,963,207
2023-04-04	24.280	24.280	23.810	23.910	14.507	761,536
2023-04-03	24.090	24.300	23.820	24.130	14.640	878,482
2023-03-31	23.510	24.330	23.510	24.080	14.610	1,420,200
2023-03-30	23.400	23.670	22.700	23.630	14.337	1,641,040
2023-03-29	23.260	23.440	23.010	23.180	14.064	776,136
2023-03-28	23.390	23.840	23.240	23.270	14.118	900,674
2023-03-27	23.800	24.100	23.450	23.560	14.294	957,176
2023-03-24	23.500	23.900	23.470	23.890	14.494	1,616,547
2023-03-23	23.350	23.620	23.270	23.580	14.306	892,004
2023-03-22	23.320	23.840	23.300	23.480	14.246	876,730
2023-03-21	22.950	23.320	22.940	23.270	14.118	651,049
2023-03-20	23.650	23.660	22.600	22.940	13.918	1,025,796
2023-03-17	23.270	23.390	22.960	23.050	13.985	1,028,424
2023-03-16	23.750	23.750	23.000	23.030	13.973	1,293,560
2023-03-15	23.700	23.840	23.110	23.520	14.270	929,874
2023-03-14	23.720	23.880	23.000	23.520	14.270	1,471,096
2023-03-13	24.100	24.100	23.300	23.500	14.258	1,759,332
2023-03-10	25.560	25.560	23.980	24.270	14.725	2,569,331
2023-03-09	24.570	24.600	24.240	24.400	14.804	1,297,794
2023-03-08	24.030	24.420	23.980	24.390	14.798	952,942
2023-03-07	25.500	25.660	24.000	24.020	14.573	2,836,634
2023-03-06	25.390	26.420	25.200	25.510	15.477	2,047,073
2023-03-03	25.060	25.460	24.950	25.120	15.241	1,323,782
2023-03-02	25.600	25.840	25.190	25.270	15.332	1,610,818
2023-03-01	26.260	26.750	25.450	25.700	15.593	3,354,320
2023-02-28	25.370	26.280	25.200	26.260	15.932	2,882,916
2023-02-27	25.750	25.760	25.250	25.280	15.338	1,251,512
2023-02-24	26.450	26.450	25.580	25.790	15.647	1,982,826
2023-02-23	25.500	26.590	25.270	26.200	15.896	4,260,785
2023-02-22	24.300	25.950	24.300	25.530	15.489	4,436,637
2023-02-21	24.700	25.090	24.160	24.620	14.937	2,927,300
2023-02-20	24.660	24.750	24.320	24.680	14.974	2,369,207
2023-02-17	25.650	25.700	24.500	24.860	15.083	3,841,059
2023-02-16	24.240	26.360	24.070	25.330	15.368	7,590,521
2023-02-15	24.220	24.290	23.930	24.140	14.646	1,305,386
2023-02-14	24.330	24.450	24.120	24.220	14.695	903,594
2023-02-13	24.330	24.460	24.060	24.300	14.743	1,265,849
2023-02-10	24.230	24.530	24.090	24.210	14.689	1,195,693
2023-02-09	23.710	24.300	23.600	24.270	14.725	1,491,451
2023-02-08	23.650	23.990	23.610	23.710	14.385	713,502

← NewerPage 15 of 21 · 1,213 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.