Hangzhou Chinastars Reflective Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18.000	18.730	18.000	18.690	18.690	1,279,000
2026-07-22	18.600	19.000	18.100	18.380	18.380	2,376,922
2026-07-21	19.680	19.680	17.860	18.990	18.990	2,503,280
2026-07-20	19.790	20.320	18.760	19.030	19.030	2,393,477
2026-07-17	20.950	21.230	19.700	19.830	19.830	1,904,899
2026-07-16	21.010	21.660	20.770	20.950	20.950	1,337,289
2026-07-15	21.200	21.480	20.860	21.050	21.050	1,410,868
2026-07-14	20.900	21.350	20.650	21.170	21.170	1,803,390
2026-07-13	22.120	22.350	20.950	21.000	21.000	2,155,500
2026-07-10	22.170	22.870	21.810	22.200	22.200	2,291,800
2026-07-09	22.800	22.880	21.500	22.140	22.140	2,290,740
2026-07-08	23.330	23.600	22.750	22.750	22.750	2,059,876
2026-07-07	23.290	23.530	23.050	23.300	23.300	1,745,200
2026-07-06	23.940	24.140	23.140	23.290	23.290	1,922,340
2026-07-03	24.180	24.460	23.580	23.760	23.760	2,959,072
2026-07-02	23.200	24.860	23.010	24.180	24.180	4,672,044
2026-07-01	22.500	23.420	22.500	23.290	23.290	2,219,966
2026-06-30	22.290	22.750	21.930	22.580	22.580	1,778,340
2026-06-29	22.410	22.820	22.010	22.290	22.290	2,019,339
2026-06-26	22.680	23.410	22.090	22.630	22.630	2,887,812
2026-06-25	23.310	23.980	22.680	22.900	22.900	2,940,352
2026-06-24	23.080	23.600	22.510	23.300	23.300	2,701,393
2026-06-23	22.780	23.680	22.750	23.150	23.150	2,774,809
2026-06-22	23.290	23.370	22.260	22.740	22.740	2,563,516
2026-06-18	23.350	23.680	23.040	23.290	23.290	1,827,302
2026-06-17	23.790	24.000	23.500	23.550	23.550	1,834,128
2026-06-16	24.040	24.160	23.500	23.790	23.790	2,230,905
2026-06-15	23.480	24.240	23.240	23.980	23.980	2,160,833
2026-06-12	22.600	23.860	22.600	23.370	23.370	3,522,490
2026-06-11	22.700	23.150	22.240	22.400	22.400	2,324,284
2026-06-10	23.460	23.490	22.250	22.990	22.990	4,467,009
2026-06-09	25.030	25.390	23.320	23.460	23.460	6,436,714
2026-06-08	25.500	26.650	25.000	25.520	25.520	2,330,538
2026-06-05	26.760	26.940	26.030	26.590	26.590	1,900,344
2026-06-04	27.300	27.300	26.530	26.710	26.710	2,192,526
2026-06-03	27.260	27.960	26.820	27.500	27.500	2,109,086
2026-06-02	27.520	27.960	26.650	27.330	27.330	1,588,424
2026-06-01	26.850	27.920	26.700	27.510	27.510	1,680,859
2026-05-29	27.670	28.050	26.950	27.130	27.130	2,406,915
2026-05-28	27.540	27.880	27.330	27.670	27.670	1,881,950
2026-05-27	28.000	28.380	27.330	27.480	27.480	2,458,153
2026-05-26	28.670	28.800	27.700	28.050	28.050	3,129,902
2026-05-25	29.310	29.710	28.500	28.860	28.860	2,976,282
2026-05-22	28.920	29.560	28.760	29.390	29.390	3,401,744
2026-05-21	30.050	30.250	28.340	28.480	28.480	4,472,320
2026-05-20	30.860	31.250	30.010	30.070	30.070	4,623,774
2026-05-19	30.610	31.460	29.800	31.330	31.330	6,268,674
2026-05-18	30.050	30.680	29.600	30.610	30.610	3,774,887
2026-05-15	30.010	30.780	29.840	30.360	30.060	3,623,346
2026-05-14	31.680	31.880	30.030	30.070	29.773	5,923,322
2026-05-13	31.350	31.500	30.770	31.420	31.110	5,017,865
2026-05-12	32.340	32.350	31.070	31.360	31.050	5,983,174
2026-05-11	32.340	32.720	31.710	32.180	31.862	6,918,312
2026-05-08	32.000	32.790	31.770	32.280	31.961	7,638,724
2026-05-07	31.900	32.670	31.520	32.540	32.219	9,605,487
2026-05-06	31.220	32.170	30.850	31.830	31.516	9,581,266
2026-04-30	33.030	33.030	30.800	30.800	30.496	10,526,173
2026-04-29	32.950	33.560	32.200	33.520	33.189	10,595,858
2026-04-28	34.690	34.990	32.190	33.120	32.793	14,126,903
2026-04-27	34.370	36.330	33.690	35.040	34.694	22,582,652

← NewerPage 2 of 2 · 120 trading days

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.