Hangzhou Chinastars Reflective Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	28.080	28.510	27.620	28.090	27.812	4,249,866
2025-10-24	27.270	28.190	27.010	28.090	27.812	3,606,588
2025-10-23	26.870	27.430	26.380	27.270	27.001	3,287,312
2025-10-22	27.020	27.100	26.450	26.740	26.476	2,466,478
2025-10-21	27.010	27.490	26.430	26.760	26.496	4,197,562
2025-10-20	27.160	27.570	26.230	26.670	26.407	3,944,796
2025-10-17	28.230	28.640	27.050	27.060	26.793	4,433,564
2025-10-16	29.460	29.460	28.120	28.300	28.020	3,582,612
2025-10-15	28.400	29.080	28.070	28.900	28.614	3,737,080
2025-10-14	29.260	29.700	28.000	28.330	28.050	5,196,438
2025-10-13	27.580	29.390	27.550	29.340	29.050	7,058,991
2025-10-10	28.660	29.200	28.300	28.880	28.595	4,977,752
2025-10-09	28.020	29.230	27.730	28.820	28.535	6,078,293
2025-09-30	28.100	28.500	27.410	27.950	27.674	5,236,748
2025-09-29	27.920	28.520	27.560	28.050	27.773	5,356,485
2025-09-26	28.660	28.780	27.700	28.180	27.902	5,391,222
2025-09-25	29.180	30.220	28.630	28.640	28.357	6,748,890
2025-09-24	28.050	29.580	27.720	29.110	28.822	9,193,008
2025-09-23	27.120	28.080	26.600	27.940	27.664	6,155,097
2025-09-22	27.740	28.120	27.300	27.570	27.001	4,754,348
2025-09-19	27.050	28.350	27.050	27.740	27.167	6,263,577
2025-09-18	27.630	28.920	26.940	27.050	26.491	10,726,219
2025-09-17	27.460	28.180	26.660	27.910	27.334	13,666,752
2025-09-16	26.350	29.920	25.980	28.200	27.618	19,104,050
2025-09-15	24.380	26.510	23.950	26.510	25.962	15,815,367
2025-09-12	23.230	24.600	22.970	24.300	23.798	10,509,485
2025-09-11	22.700	22.980	22.370	22.960	22.486	2,200,006
2025-09-10	22.810	22.970	22.600	22.810	22.339	1,682,890
2025-09-09	23.460	23.460	22.660	22.800	22.329	2,915,124
2025-09-08	22.800	23.420	22.500	23.330	22.848	3,578,883
2025-09-05	22.010	22.750	21.950	22.680	22.212	3,138,688
2025-09-04	22.020	22.420	21.600	21.900	21.448	2,606,830
2025-09-03	22.300	22.550	21.890	21.900	21.448	2,555,934
2025-09-02	22.810	22.890	21.880	22.300	21.839	3,470,484
2025-09-01	22.890	23.260	22.740	22.810	22.339	3,126,772
2025-08-29	22.820	23.020	22.460	22.890	22.417	2,944,338
2025-08-28	22.990	23.320	21.890	22.850	22.378	5,263,828
2025-08-27	23.510	23.710	23.000	23.000	22.525	4,321,548
2025-08-26	23.120	24.220	23.120	23.610	23.122	5,823,436
2025-08-25	23.540	23.620	23.080	23.230	22.750	4,553,646
2025-08-22	23.390	23.690	23.210	23.500	23.015	4,098,050
2025-08-21	23.740	24.380	23.380	23.510	23.024	4,224,958
2025-08-20	23.420	23.750	23.290	23.710	23.220	4,341,242
2025-08-19	23.260	23.800	23.080	23.510	23.024	5,080,997
2025-08-18	22.900	23.360	22.710	23.260	22.780	4,655,204
2025-08-15	22.640	22.890	22.500	22.890	22.417	3,565,046
2025-08-14	23.050	23.370	22.530	22.620	22.153	4,789,499
2025-08-13	23.280	23.670	22.780	22.980	22.505	5,615,463
2025-08-12	23.360	23.780	23.130	23.240	22.760	6,017,695
2025-08-11	23.300	24.880	23.230	23.760	23.269	10,820,124
2025-08-08	22.800	23.600	22.300	23.300	22.819	9,988,372
2025-08-07	22.250	22.620	22.110	22.260	21.800	4,130,235
2025-08-06	21.900	22.490	21.780	22.390	21.928	4,325,745
2025-08-05	21.800	21.960	21.700	21.950	21.497	2,865,640
2025-08-04	21.420	21.850	21.210	21.820	21.369	2,192,008
2025-08-01	21.430	21.640	21.270	21.420	20.978	2,245,558
2025-07-31	22.160	22.220	21.400	21.480	21.036	3,955,992
2025-07-30	21.880	22.200	21.540	22.140	21.683	7,320,408
2025-07-29	21.500	21.570	21.120	21.380	20.938	2,703,656
2025-07-28	21.510	21.850	21.410	21.570	21.125	2,960,512

← NewerPage 5 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.