Hangzhou Chinastars Reflective Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	56.000	56.830	55.200	56.400	15.907	3,999,816
2022-05-11	57.340	57.890	56.610	56.700	15.991	4,354,972
2022-05-10	56.500	57.660	56.010	57.580	16.239	4,025,126
2022-05-09	57.500	59.080	56.630	56.880	16.042	4,955,511
2022-05-06	55.550	58.300	55.080	57.350	16.174	5,456,802
2022-05-05	54.800	57.580	54.300	56.980	16.070	6,495,058
2022-04-29	52.530	56.250	51.600	54.880	15.478	7,661,014
2022-04-28	53.110	53.290	50.800	52.030	14.674	6,722,514
2022-04-27	48.890	54.950	47.710	54.020	15.235	11,250,345
2022-04-26	56.000	57.500	50.410	50.800	14.327	14,494,719
2022-04-25	60.200	60.200	58.690	60.200	16.978	16,579,786
2022-04-22	49.600	52.000	47.890	50.160	14.147	2,706,218
2022-04-21	48.200	50.240	48.200	48.910	13.794	1,530,918
2022-04-20	48.100	48.990	48.030	48.780	13.758	944,874
2022-04-19	47.240	48.430	46.750	48.140	13.577	638,604
2022-04-18	45.800	47.300	45.720	47.240	13.323	823,732
2022-04-15	48.050	48.050	46.060	46.090	12.999	1,338,855
2022-04-14	48.800	48.900	48.000	48.050	13.552	702,844
2022-04-13	49.690	49.700	48.000	48.320	13.628	701,384
2022-04-12	49.180	49.750	48.690	49.700	14.017	668,096
2022-04-11	51.040	51.270	48.820	49.430	13.941	807,964
2022-04-08	50.990	52.200	50.200	51.470	14.516	897,608
2022-04-07	51.770	52.060	50.770	50.830	14.336	953,088
2022-04-06	52.010	52.470	51.540	52.060	14.683	815,520
2022-04-01	52.000	52.930	51.930	52.300	14.750	1,207,128
2022-03-31	50.100	52.880	50.100	52.700	14.863	2,270,089
2022-03-30	49.000	50.950	48.760	50.730	14.307	1,173,606
2022-03-29	49.600	49.920	48.260	48.750	13.749	896,743
2022-03-28	50.700	50.700	49.010	49.600	13.989	1,282,452
2022-03-25	52.100	52.980	51.120	51.220	14.446	1,062,325
2022-03-24	51.770	52.880	51.330	51.900	14.637	1,252,388
2022-03-23	51.510	53.260	51.510	52.100	14.694	1,742,948
2022-03-22	53.130	56.560	52.600	52.800	14.891	3,588,189
2022-03-21	50.550	51.210	50.250	51.120	14.417	794,824
2022-03-18	49.580	50.490	49.380	50.200	14.158	651,160
2022-03-17	49.640	50.840	49.460	49.790	14.042	873,956
2022-03-16	48.310	49.840	47.110	49.210	13.879	936,152
2022-03-15	50.540	50.860	48.300	48.300	13.622	1,156,028
2022-03-14	51.790	51.790	50.710	50.720	14.305	903,167
2022-03-11	52.350	52.370	50.800	52.250	14.736	1,295,282
2022-03-10	53.410	53.690	52.510	52.550	14.821	946,956
2022-03-09	53.420	53.830	50.600	52.230	14.731	1,223,188
2022-03-08	55.490	56.100	53.210	53.420	15.066	1,638,704
2022-03-07	55.600	56.340	55.000	55.750	15.723	1,473,140
2022-03-04	56.120	56.830	55.480	55.700	15.709	1,533,584
2022-03-03	55.500	57.480	54.630	56.340	15.890	2,674,004
2022-03-02	54.020	55.050	54.010	55.030	15.520	920,384
2022-03-01	53.840	54.850	53.840	54.640	15.410	745,476
2022-02-28	54.700	54.700	53.300	54.000	15.230	957,628
2022-02-25	54.310	55.190	54.240	54.440	15.354	898,948
2022-02-24	55.020	55.990	53.380	54.000	15.230	1,591,108
2022-02-23	54.340	55.490	54.160	55.480	15.647	1,064,048
2022-02-22	55.000	55.020	54.120	54.350	15.328	921,552
2022-02-21	54.900	55.500	54.770	55.450	15.639	616,120
2022-02-18	55.000	55.260	54.240	55.160	15.557	755,988
2022-02-17	55.470	55.800	55.030	55.180	15.563	775,844
2022-02-16	54.300	55.800	54.300	55.470	15.644	1,064,342
2022-02-15	54.950	55.490	54.000	54.570	15.390	784,606
2022-02-14	54.360	55.100	53.780	54.950	15.498	685,712
2022-02-11	54.470	55.990	54.460	54.910	15.486	1,201,229

← NewerPage 19 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.