Hangzhou Chinastars Reflective Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	20.680	20.880	20.500	20.750	12.589	1,727,726
2022-11-04	20.270	20.980	20.000	20.720	12.571	1,690,684
2022-11-03	20.060	20.490	20.000	20.350	12.347	1,178,041
2022-11-02	20.090	20.600	20.000	20.320	12.328	1,066,676
2022-11-01	19.440	20.190	19.440	20.130	12.213	1,449,201
2022-10-31	18.720	19.680	18.700	19.440	11.795	1,117,451
2022-10-28	19.900	19.990	19.000	19.040	11.552	1,741,429
2022-10-27	20.280	20.460	19.990	19.990	12.128	906,833
2022-10-26	19.830	20.380	19.720	20.280	12.304	1,019,372
2022-10-25	19.920	19.920	19.280	19.700	11.952	930,106
2022-10-24	19.930	20.480	19.910	19.920	12.086	753,944
2022-10-21	20.680	20.680	20.180	20.230	12.274	895,564
2022-10-20	20.560	20.770	20.060	20.570	12.480	998,680
2022-10-19	20.600	20.650	20.240	20.420	12.389	1,103,176
2022-10-18	20.900	20.950	20.510	20.670	12.541	1,324,339
2022-10-17	20.350	20.770	20.170	20.750	12.589	1,615,285
2022-10-14	20.380	20.650	20.170	20.480	12.426	1,629,739
2022-10-13	20.040	20.260	19.830	20.150	12.225	1,481,608
2022-10-12	19.550	20.050	19.310	20.040	12.159	1,582,873
2022-10-11	19.850	19.940	19.200	19.550	11.861	1,372,108
2022-10-10	20.500	20.900	19.830	19.940	12.098	1,176,418
2022-09-30	21.170	21.210	20.380	20.450	12.407	1,593,298
2022-09-29	22.120	22.460	21.080	21.100	12.802	2,273,529
2022-09-28	22.460	22.880	21.860	22.020	13.360	3,791,869
2022-09-27	19.830	23.490	19.820	22.800	13.833	5,399,715
2022-09-26	20.490	20.490	19.730	19.780	12.001	1,423,184
2022-09-23	21.650	21.790	20.490	20.580	12.486	2,061,858
2022-09-22	21.730	22.140	21.640	21.650	13.135	1,576,567
2022-09-21	22.500	22.500	21.620	21.990	13.342	1,969,450
2022-09-20	22.450	22.750	22.250	22.600	13.712	2,239,460
2022-09-19	23.380	23.590	22.010	22.400	13.590	3,192,811
2022-09-16	24.800	24.800	23.310	23.670	14.361	4,291,737
2022-09-15	24.250	25.260	23.760	24.900	15.107	6,952,914
2022-09-14	22.010	25.000	21.910	24.250	14.713	5,856,874
2022-09-13	22.190	22.290	22.100	22.160	13.445	482,921
2022-09-09	22.110	22.200	22.010	22.090	13.402	730,876
2022-09-08	22.500	22.540	22.080	22.110	13.414	848,406
2022-09-07	22.690	22.770	22.480	22.510	13.657	619,040
2022-09-06	22.690	22.750	22.360	22.710	13.778	638,671
2022-09-05	23.000	23.210	22.450	22.580	13.700	918,407
2022-09-02	22.920	23.260	22.820	23.060	13.991	592,176
2022-09-01	22.990	23.430	22.720	22.920	13.906	825,152
2022-08-31	23.850	23.850	22.930	22.990	13.948	1,386,943
2022-08-30	23.710	24.020	23.600	23.850	14.470	1,180,312
2022-08-29	22.880	23.820	22.450	23.800	14.440	1,441,275
2022-08-26	22.990	23.500	22.910	23.180	14.064	944,926
2022-08-25	23.210	23.430	22.680	22.950	13.924	1,238,080
2022-08-24	23.960	23.960	23.190	23.190	14.070	1,412,112
2022-08-23	23.580	23.950	23.520	23.850	14.470	1,763,826
2022-08-22	23.100	23.360	22.950	23.230	14.094	1,131,936
2022-08-19	23.980	24.030	23.280	23.300	14.136	1,390,946
2022-08-18	23.830	23.940	23.570	23.800	14.440	997,326
2022-08-17	24.200	24.210	23.730	23.850	14.470	1,375,407
2022-08-16	23.730	24.280	23.610	24.170	14.664	1,584,917
2022-08-15	24.010	24.080	23.490	23.720	14.391	1,530,372
2022-08-12	23.750	24.380	23.630	24.000	14.561	2,817,011
2022-08-11	23.580	23.760	23.460	23.630	14.337	1,622,644
2022-08-10	22.960	23.760	22.930	23.560	14.294	2,397,904
2022-08-09	22.700	23.090	22.560	22.980	13.942	1,147,998
2022-08-08	22.450	22.700	22.450	22.650	13.742	923,304

← NewerPage 17 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.