Hangzhou Chinastars Reflective Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	22.090	22.580	22.060	22.580	13.700	1,011,261
2022-08-04	21.890	22.300	21.890	22.230	13.487	850,537
2022-08-03	22.050	22.530	21.830	21.860	13.263	1,352,923
2022-08-02	23.000	23.200	22.030	22.050	13.378	2,518,062
2022-08-01	23.000	23.930	22.740	23.540	14.282	2,270,654
2022-07-29	23.110	23.290	22.840	23.000	13.954	869,868
2022-07-28	23.230	23.440	23.170	23.230	14.094	982,874
2022-07-27	23.030	23.270	22.970	23.240	14.100	979,076
2022-07-26	22.930	23.090	22.600	23.030	13.973	780,516
2022-07-25	23.120	23.200	22.900	22.900	13.894	684,740
2022-07-22	23.090	23.330	22.780	23.120	14.027	1,063,967
2022-07-21	23.400	23.460	23.090	23.090	14.009	1,061,566
2022-07-20	23.500	23.500	23.200	23.400	14.197	969,440
2022-07-19	23.200	23.570	23.050	23.400	14.197	1,588,918
2022-07-18	22.310	23.080	22.310	23.040	13.979	1,645,128
2022-07-15	22.730	22.850	22.210	22.370	13.572	1,141,866
2022-07-14	22.350	22.720	22.210	22.680	13.760	1,027,694
2022-07-13	22.180	22.420	22.180	22.370	13.572	972,599
2022-07-12	22.630	22.720	22.160	22.180	13.457	1,230,634
2022-07-11	23.260	23.280	22.610	22.740	13.797	1,483,944
2022-07-08	23.250	23.620	23.200	23.410	14.203	1,124,346
2022-07-07	23.350	23.590	23.260	23.260	14.112	1,172,818
2022-07-06	23.650	23.700	23.340	23.460	14.234	1,233,984
2022-07-05	24.090	24.090	23.430	23.780	14.428	1,561,845
2022-07-04	23.830	23.970	23.650	23.950	14.531	1,141,282
2022-07-01	23.940	24.020	23.660	23.840	14.464	1,075,447
2022-06-30	23.750	24.150	23.660	23.910	14.507	1,534,690
2022-06-29	24.350	24.380	23.700	23.720	14.391	1,976,746
2022-06-28	24.080	24.280	23.860	24.280	14.731	1,856,098
2022-06-27	23.950	24.240	23.690	24.080	14.610	2,001,716
2022-06-24	23.790	24.070	23.640	23.910	14.507	1,749,849
2022-06-23	23.600	23.820	23.380	23.760	14.416	1,384,081
2022-06-22	24.220	24.220	23.600	23.600	14.318	1,349,729
2022-06-21	24.280	24.660	23.850	24.220	14.695	2,974,639
2022-06-20	23.480	24.100	23.360	23.950	14.531	1,833,843
2022-06-17	23.300	23.540	23.040	23.370	14.179	1,344,902
2022-06-16	23.650	23.820	23.440	23.460	14.234	1,319,342
2022-06-15	24.000	24.080	23.660	23.670	14.361	1,638,768
2022-06-14	23.600	23.950	22.930	23.950	14.531	1,919,102
2022-06-13	23.370	23.940	23.180	23.700	14.379	1,663,442
2022-06-10	23.000	23.590	22.880	23.450	14.227	1,439,998
2022-06-09	23.700	23.700	22.940	23.150	14.045	1,991,212
2022-06-08	23.920	24.180	23.270	23.680	14.367	2,488,692
2022-06-07	25.040	25.040	23.900	24.000	14.561	3,132,622
2022-06-06	24.450	24.940	24.280	24.750	15.016	2,909,295
2022-06-02	24.110	24.370	23.610	24.330	14.761	2,617,845
2022-06-01	24.090	24.700	23.800	24.280	14.731	2,375,274
2022-05-31	24.300	24.390	23.410	24.230	14.701	3,260,632
2022-05-30	24.250	24.650	24.230	24.450	14.834	2,026,334
2022-05-27	25.000	25.220	24.140	24.400	14.804	3,229,128
2022-05-26	25.610	25.910	24.610	24.800	15.047	3,584,597
2022-05-25	26.800	26.800	25.500	25.780	15.641	4,171,512
2022-05-24	59.000	59.000	56.780	56.900	16.048	5,892,218
2022-05-23	59.890	60.370	57.610	58.800	16.583	5,074,811
2022-05-20	59.410	60.890	58.990	60.010	16.925	4,672,808
2022-05-19	57.200	61.330	57.000	59.800	16.866	8,169,129
2022-05-18	56.790	57.800	56.590	57.060	16.093	2,835,728
2022-05-17	57.550	57.550	55.610	56.770	16.011	2,730,132
2022-05-16	57.010	57.680	56.750	57.610	16.248	2,777,436
2022-05-13	56.120	57.990	56.120	57.370	16.180	3,489,043

← NewerPage 18 of 21 · 1,220 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.