Hangzhou Chinastars Reflective Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	32.220	32.890	31.690	32.400	32.080	5,039,236
2026-01-20	33.780	33.810	31.810	32.380	32.060	8,424,496
2026-01-19	34.960	36.100	33.170	33.370	33.040	12,176,908
2026-01-16	34.280	39.500	34.160	35.110	34.763	17,160,566
2026-01-15	32.480	35.340	32.170	34.160	33.823	9,805,479
2026-01-14	32.390	33.900	31.860	33.170	32.842	11,058,179
2026-01-13	31.980	34.450	31.000	33.050	32.723	12,779,284
2026-01-12	31.580	31.990	29.800	31.700	31.387	13,220,151
2026-01-09	28.300	31.000	28.140	30.850	30.545	14,304,281
2026-01-08	26.830	28.470	26.820	28.200	27.921	7,355,820
2026-01-07	26.580	27.150	26.100	26.940	26.674	3,339,416
2026-01-06	26.520	27.420	26.430	26.700	26.436	3,344,753
2026-01-05	26.340	26.750	26.150	26.450	26.189	3,095,990
2025-12-31	26.300	26.600	25.850	25.880	25.624	2,989,783
2025-12-30	27.970	28.010	26.190	26.320	26.060	7,953,140
2025-12-29	26.830	28.480	26.830	28.230	27.951	5,154,840
2025-12-26	27.510	27.760	26.850	26.940	26.674	4,128,954
2025-12-25	27.300	28.220	27.260	27.700	27.426	4,704,301
2025-12-24	30.700	30.990	27.890	28.210	27.931	9,962,217
2025-12-23	29.330	29.750	28.310	29.280	28.991	3,780,214
2025-12-22	28.600	29.750	28.160	29.330	29.040	4,964,492
2025-12-19	27.490	28.970	27.490	28.680	28.397	4,738,729
2025-12-18	27.500	28.600	27.220	27.720	27.446	4,313,136
2025-12-17	27.520	29.000	27.110	27.720	27.446	5,674,111
2025-12-16	29.000	29.860	27.890	28.370	28.090	9,378,415
2025-12-15	27.810	28.100	27.370	27.480	27.209	2,056,658
2025-12-12	27.780	28.500	27.600	28.030	27.753	4,626,336
2025-12-11	27.800	28.000	27.460	27.820	27.545	2,036,080
2025-12-10	27.490	27.830	26.980	27.750	27.476	2,593,196
2025-12-09	27.370	28.160	27.060	27.490	27.218	3,237,516
2025-12-08	27.600	27.690	26.930	27.370	27.100	2,632,435
2025-12-05	26.000	27.600	26.000	27.380	27.109	4,570,833
2025-12-04	26.760	26.830	25.940	26.020	25.763	2,110,252
2025-12-03	27.380	27.500	26.510	26.760	26.496	2,831,060
2025-12-02	26.930	27.490	26.700	27.380	27.109	3,592,558
2025-12-01	26.700	27.210	26.180	27.030	26.763	4,919,548
2025-11-28	26.000	26.920	25.070	26.780	26.515	8,182,715
2025-11-27	25.370	26.000	24.630	24.660	24.416	3,303,302
2025-11-26	24.490	26.230	24.350	25.370	25.119	5,027,688
2025-11-25	24.240	25.300	24.200	24.430	24.189	1,849,114
2025-11-24	24.100	24.410	23.950	24.120	23.882	1,373,758
2025-11-21	25.000	25.090	23.910	24.100	23.862	2,141,687
2025-11-20	25.330	25.700	24.910	25.090	24.842	1,835,998
2025-11-19	25.880	25.950	25.200	25.200	24.951	2,170,944
2025-11-18	25.630	26.010	25.330	25.880	25.624	2,501,130
2025-11-17	26.000	26.260	25.370	25.830	25.575	2,762,686
2025-11-14	25.200	27.100	25.000	26.160	25.902	4,721,824
2025-11-13	25.020	25.390	24.740	25.200	24.951	1,406,186
2025-11-12	25.150	25.260	24.750	24.900	24.654	1,488,458
2025-11-11	25.230	25.510	25.010	25.160	24.911	1,388,416
2025-11-10	26.390	26.520	25.020	25.100	24.852	2,493,122
2025-11-07	26.920	26.920	26.020	26.230	25.971	2,445,528
2025-11-06	25.760	26.840	25.330	26.730	26.466	3,045,406
2025-11-05	25.160	25.900	24.920	25.810	25.555	2,505,916
2025-11-04	26.490	26.580	24.980	25.340	25.090	3,101,556
2025-11-03	26.750	26.750	26.210	26.410	26.149	2,678,340
2025-10-31	26.860	27.440	26.620	26.620	26.357	2,380,746
2025-10-30	27.600	27.760	26.830	26.880	26.614	2,822,461
2025-10-29	27.700	27.930	27.360	27.600	27.327	2,715,838
2025-10-28	28.090	28.500	27.410	27.850	27.575	3,791,122

← NewerPage 4 of 21 · 1,212 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.