Hangzhou Chinastars Reflective Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	23.920	24.060	23.650	23.770	14.422	1,114,758
2023-02-03	23.880	24.140	23.600	23.910	14.507	1,212,384
2023-02-02	23.590	24.180	23.400	24.100	14.622	1,909,680
2023-02-01	23.390	23.570	23.120	23.550	14.288	1,538,256
2023-01-31	23.130	23.380	23.080	23.260	14.112	623,274
2023-01-30	23.120	23.470	23.040	23.300	14.136	1,197,054
2023-01-20	22.940	23.000	22.800	22.910	13.900	558,596
2023-01-19	22.800	22.940	22.440	22.820	13.845	666,782
2023-01-18	22.530	22.720	22.360	22.630	13.730	621,901
2023-01-17	22.660	22.710	22.280	22.400	13.590	672,622
2023-01-16	22.410	22.720	22.280	22.590	13.706	878,336
2023-01-13	22.320	22.450	22.050	22.250	13.499	818,476
2023-01-12	22.250	22.460	22.120	22.280	13.518	917,610
2023-01-11	22.870	22.940	22.200	22.250	13.499	1,012,948
2023-01-10	23.000	23.000	22.640	22.750	13.803	767,814
2023-01-09	22.830	23.240	22.650	22.940	13.918	1,318,629
2023-01-06	22.660	23.380	22.500	23.080	14.003	1,753,460
2023-01-05	23.050	23.100	22.620	22.750	13.803	1,274,434
2023-01-04	23.500	23.500	22.600	23.020	13.967	1,305,669
2023-01-03	21.940	23.480	21.520	23.130	14.033	3,538,552
2022-12-30	21.520	21.970	21.500	21.560	13.081	1,154,130
2022-12-29	21.900	22.020	21.500	21.500	13.044	1,568,215
2022-12-28	23.010	23.010	21.910	21.930	13.305	2,266,971
2022-12-27	23.250	23.250	22.460	23.010	13.961	1,338,528
2022-12-26	22.290	23.170	22.280	23.020	13.967	1,279,836
2022-12-23	23.160	23.320	22.200	22.300	13.530	1,819,186
2022-12-22	23.630	23.810	23.050	23.160	14.051	937,904
2022-12-21	23.990	24.180	23.200	23.280	14.124	1,018,642
2022-12-20	23.650	23.890	23.230	23.880	14.488	948,124
2022-12-19	24.000	24.270	23.480	23.650	14.349	1,539,134
2022-12-16	24.490	24.840	23.910	24.210	14.689	1,665,130
2022-12-15	24.730	25.240	24.440	24.610	14.931	1,255,892
2022-12-14	25.110	25.140	24.400	24.620	14.937	1,709,660
2022-12-13	25.720	25.980	24.660	24.840	15.071	3,145,570
2022-12-12	25.500	25.920	25.200	25.900	15.714	2,297,894
2022-12-09	26.220	27.240	25.650	25.790	15.647	4,384,672
2022-12-08	26.580	26.800	25.850	26.170	15.878	3,188,056
2022-12-07	27.020	27.270	26.300	26.620	16.151	5,689,849
2022-12-06	25.400	27.990	24.600	27.590	16.739	11,615,707
2022-12-05	26.180	26.700	25.100	25.350	15.380	4,719,590
2022-12-02	26.270	27.270	25.770	26.150	15.866	5,885,452
2022-12-01	25.880	26.500	25.300	26.150	15.866	6,527,216
2022-11-30	23.980	26.130	23.500	25.880	15.702	8,906,716
2022-11-29	22.930	24.100	22.800	23.770	14.422	3,550,041
2022-11-28	22.780	23.650	22.430	22.860	13.869	2,512,592
2022-11-25	24.200	24.440	22.800	22.990	13.948	3,480,056
2022-11-24	23.280	24.630	23.080	24.400	14.804	4,880,804
2022-11-23	23.510	23.600	22.700	23.020	13.967	2,333,518
2022-11-22	24.280	24.870	23.280	23.600	14.318	3,838,490
2022-11-21	22.970	24.660	22.970	24.600	14.925	5,013,476
2022-11-18	23.440	23.570	22.850	23.330	14.155	3,484,739
2022-11-17	24.200	24.380	23.260	23.550	14.288	5,161,860
2022-11-16	22.330	24.790	22.330	24.370	14.786	9,014,686
2022-11-15	21.970	22.550	21.600	22.380	13.578	2,144,932
2022-11-14	22.500	22.500	21.650	21.760	13.202	2,068,960
2022-11-11	21.390	23.000	21.120	22.150	13.439	4,040,652
2022-11-10	21.260	21.260	20.910	21.110	12.808	1,630,744
2022-11-09	21.000	21.800	20.790	21.270	12.905	2,070,272
2022-11-08	20.960	20.960	20.620	20.790	12.614	1,350,500
2022-11-07	20.680	20.880	20.500	20.750	12.589	1,727,726

← NewerPage 16 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.