Hangzhou Chinastars Reflective Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	55.400	55.400	54.650	54.850	15.469	721,532
2022-02-09	54.990	55.450	54.710	55.410	15.627	713,049
2022-02-08	54.140	54.990	54.110	54.940	15.495	699,632
2022-02-07	53.800	54.980	53.790	54.440	15.354	850,432
2022-01-28	52.350	53.580	52.080	53.280	15.027	987,836
2022-01-27	53.500	53.530	52.210	52.250	14.736	1,125,078
2022-01-26	53.490	53.800	52.900	53.630	15.125	886,806
2022-01-25	55.920	55.920	53.000	53.080	14.970	1,793,464
2022-01-24	55.730	56.160	55.220	55.920	15.771	873,509
2022-01-21	55.940	56.390	55.620	56.160	15.839	990,172
2022-01-20	58.600	58.600	55.800	56.000	15.794	2,110,284
2022-01-19	58.080	58.560	57.660	58.350	16.457	1,057,332
2022-01-18	60.570	60.800	57.800	57.800	16.301	3,411,144
2022-01-17	60.120	61.170	59.300	60.800	17.147	1,680,051
2022-01-14	60.460	62.270	59.790	60.290	17.004	2,246,064
2022-01-13	61.020	61.270	59.830	60.060	16.939	2,009,544
2022-01-12	60.860	61.700	60.860	61.280	17.283	2,253,072
2022-01-11	61.240	61.710	60.530	61.050	17.218	3,665,589
2022-01-10	57.880	61.200	57.450	61.130	17.241	4,745,595
2022-01-07	58.220	58.550	57.600	57.880	16.324	1,263,889
2022-01-06	57.020	58.650	56.950	58.120	16.392	1,156,028
2022-01-05	59.000	59.060	57.340	57.450	16.203	1,708,421
2022-01-04	58.170	59.150	58.150	59.140	16.679	1,553,323
2021-12-31	57.830	58.880	57.720	58.550	16.513	1,333,044
2021-12-30	57.540	58.140	57.270	57.810	16.304	1,153,400
2021-12-29	57.500	57.960	56.840	57.550	16.231	1,224,785
2021-12-28	57.470	57.470	57.030	57.420	16.194	913,376
2021-12-27	56.680	57.280	56.180	57.000	16.076	955,891
2021-12-24	58.650	59.080	56.400	56.660	15.980	2,618,072
2021-12-23	58.740	59.430	58.580	58.610	16.530	1,578,735
2021-12-22	59.120	59.990	59.080	59.110	16.671	1,495,916
2021-12-21	58.830	59.480	58.600	59.440	16.764	1,235,744
2021-12-20	61.100	61.100	58.610	58.750	16.569	3,320,060
2021-12-17	62.780	63.300	61.580	61.650	17.387	2,984,143
2021-12-16	61.220	62.650	60.600	62.630	17.664	3,750,631
2021-12-15	60.010	61.200	59.870	61.190	17.258	2,680,989
2021-12-14	59.870	60.510	59.480	60.380	17.029	1,673,589
2021-12-13	59.390	60.190	58.900	59.960	16.911	1,805,643
2021-12-10	59.060	59.850	58.970	59.390	16.750	1,339,564
2021-12-09	58.300	59.780	57.960	59.610	16.812	2,262,410
2021-12-08	57.690	58.700	57.580	58.290	16.440	1,341,471
2021-12-07	58.800	59.600	57.010	57.690	16.270	2,725,157
2021-12-06	61.330	61.330	58.500	58.690	16.552	3,118,186
2021-12-03	60.880	61.380	60.510	61.070	17.224	1,851,864
2021-12-02	62.800	62.830	60.360	60.550	17.077	3,883,559
2021-12-01	61.770	63.300	61.270	63.180	17.819	3,298,020
2021-11-30	62.990	63.750	61.560	61.850	17.444	4,288,849
2021-11-29	63.590	63.860	62.540	62.850	17.726	4,754,790
2021-11-26	65.500	65.730	63.900	65.160	18.377	5,791,691
2021-11-25	63.160	67.490	62.880	66.240	18.682	10,310,371
2021-11-24	62.930	63.080	61.720	62.940	17.751	4,592,943
2021-11-23	61.600	62.720	60.810	62.700	17.683	4,499,649
2021-11-22	60.840	62.240	60.270	61.540	17.356	3,869,473
2021-11-19	60.600	61.500	60.200	60.820	17.153	2,840,570
2021-11-18	61.220	62.330	60.630	60.700	17.119	3,781,747
2021-11-17	60.730	62.450	60.680	61.980	17.480	4,890,891
2021-11-16	65.000	65.470	60.540	60.600	17.091	8,536,123
2021-11-15	63.050	66.090	62.650	66.090	18.639	9,015,797
2021-11-12	61.070	64.960	60.030	63.800	17.994	9,125,727
2021-11-11	59.090	62.850	58.700	61.520	17.351	8,381,518

← NewerPage 20 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.