Hangzhou Chinastars Reflective Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	31.800	38.590	31.600	38.590	38.209	24,216,487
2026-04-23	31.800	32.700	31.300	32.160	31.842	6,858,554
2026-04-22	31.310	33.500	30.800	31.960	31.644	9,159,056
2026-04-21	30.820	31.800	30.670	31.620	31.308	8,075,491
2026-04-20	28.630	32.300	28.020	31.630	31.318	11,321,494
2026-04-17	27.430	29.490	27.150	28.830	28.545	5,830,675
2026-04-16	27.320	27.580	27.050	27.440	27.169	1,836,853
2026-04-15	27.880	28.460	27.030	27.100	26.832	2,567,348
2026-04-14	26.980	27.450	26.780	27.150	26.882	1,363,675
2026-04-13	27.500	27.500	26.460	26.930	26.664	2,220,148
2026-04-10	27.980	28.280	27.500	27.660	27.387	1,888,384
2026-04-09	27.320	27.890	27.110	27.760	27.486	1,834,062
2026-04-08	26.800	27.560	26.590	27.510	27.238	1,910,292
2026-04-07	26.090	26.620	26.030	26.250	25.991	1,139,038
2026-04-03	26.170	26.980	25.770	26.070	25.812	1,903,000
2026-04-02	26.700	26.780	26.000	26.140	25.882	966,938
2026-04-01	26.680	26.800	26.480	26.750	26.486	1,032,112
2026-03-31	26.790	26.800	26.100	26.100	25.842	922,566
2026-03-30	26.640	26.900	26.300	26.600	26.337	920,268
2026-03-27	26.000	26.970	26.000	26.880	26.614	1,111,346
2026-03-26	26.800	27.350	26.140	26.310	26.050	1,233,425
2026-03-25	26.380	27.000	26.310	26.870	26.605	1,262,152
2026-03-24	25.980	26.370	25.480	26.370	26.109	1,345,650
2026-03-23	26.330	26.890	25.230	25.540	25.288	2,454,440
2026-03-20	28.300	28.490	27.080	27.100	26.832	1,560,044
2026-03-19	29.100	29.250	28.020	28.090	27.812	1,981,084
2026-03-18	28.830	29.600	28.600	29.310	29.020	1,816,199
2026-03-17	29.180	29.990	28.690	28.750	28.466	2,117,307
2026-03-16	28.730	29.220	28.470	29.180	28.892	1,488,012
2026-03-13	29.370	29.400	28.720	28.740	28.456	1,765,952
2026-03-12	30.130	30.190	28.960	29.000	28.713	3,123,802
2026-03-11	30.500	30.860	30.100	30.170	29.872	2,612,858
2026-03-10	29.700	30.450	29.700	30.430	30.129	2,754,900
2026-03-09	28.830	29.640	28.400	29.600	29.308	3,385,386
2026-03-06	28.640	29.210	28.570	28.850	28.565	1,781,901
2026-03-05	28.720	29.090	28.490	28.710	28.426	2,201,902
2026-03-04	28.020	29.080	27.700	28.310	28.030	2,778,669
2026-03-03	29.680	30.340	28.100	28.200	27.921	3,355,903
2026-03-02	30.600	31.100	29.630	29.720	29.426	3,646,832
2026-02-27	30.890	31.640	30.670	31.060	30.753	2,797,298
2026-02-26	31.010	31.770	30.530	31.310	31.001	3,567,563
2026-02-25	30.690	31.490	30.400	31.070	30.763	2,992,575
2026-02-24	29.830	30.800	29.750	30.640	30.337	2,752,493
2026-02-13	29.970	30.200	29.580	29.690	29.397	1,787,434
2026-02-12	30.050	30.360	29.720	30.000	29.704	2,411,797
2026-02-11	29.990	30.380	29.820	30.020	29.723	1,689,075
2026-02-10	30.400	30.690	29.890	30.060	29.763	2,193,132
2026-02-09	29.940	30.440	29.630	30.440	30.139	3,218,646
2026-02-06	29.970	30.390	29.510	29.640	29.347	2,721,171
2026-02-05	30.300	30.590	29.860	29.970	29.674	1,786,300
2026-02-04	30.790	31.030	30.060	30.410	30.110	2,672,004
2026-02-03	31.100	31.100	30.320	30.990	30.684	2,375,236
2026-02-02	30.640	31.420	30.450	30.500	30.199	2,977,620
2026-01-30	31.800	31.860	30.230	31.000	30.694	4,475,516
2026-01-29	31.800	32.800	31.410	31.800	31.486	3,846,226
2026-01-28	32.560	33.450	31.890	32.020	31.704	4,050,166
2026-01-27	32.800	32.990	32.010	32.660	32.337	3,474,985
2026-01-26	33.820	33.950	32.220	32.720	32.397	5,122,956
2026-01-23	33.440	34.310	32.600	33.990	33.654	6,128,998
2026-01-22	32.340	34.700	32.060	33.500	33.169	8,774,352

← NewerPage 3 of 21 · 1,219 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.