Hangzhou Chinastars Reflective Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	21.590	21.640	21.330	21.520	21.076	2,770,525
2025-07-24	21.510	21.900	21.490	21.630	21.183	2,891,764
2025-07-23	22.300	22.420	21.500	21.580	21.134	4,417,612
2025-07-22	22.300	22.390	21.850	22.220	21.761	5,012,773
2025-07-21	22.700	22.930	21.990	22.370	21.908	6,429,876
2025-07-18	21.250	24.330	21.210	22.520	22.055	12,238,592
2025-07-17	20.320	20.940	20.150	20.890	20.459	5,899,144
2025-07-16	19.860	20.500	19.840	20.180	19.763	2,625,486
2025-07-15	20.220	20.240	19.800	19.900	19.489	2,130,735
2025-07-14	20.100	20.280	20.010	20.220	19.802	1,627,896
2025-07-11	19.940	20.180	19.860	20.070	19.655	1,573,906
2025-07-10	20.190	20.260	19.830	19.950	19.538	2,264,022
2025-07-09	20.200	20.450	20.160	20.190	19.773	2,205,146
2025-07-08	20.110	20.350	20.110	20.260	19.842	1,876,130
2025-07-07	20.500	20.550	20.120	20.140	19.724	2,021,062
2025-07-04	20.560	20.850	20.090	20.510	20.086	3,513,415
2025-07-03	20.400	20.780	20.230	20.500	20.077	2,778,213
2025-07-02	20.950	20.990	20.300	20.420	19.998	3,714,948
2025-07-01	20.300	21.050	20.110	20.890	20.459	6,906,622
2025-06-30	20.060	20.370	20.000	20.240	19.822	4,707,417
2025-06-27	19.160	21.000	19.080	20.220	19.802	7,587,128
2025-06-26	19.500	19.500	19.080	19.100	18.706	1,987,710
2025-06-25	19.280	19.560	19.030	19.280	18.882	2,718,636
2025-06-24	18.750	19.350	18.750	19.220	18.823	1,716,306
2025-06-23	18.400	18.780	18.320	18.730	18.343	1,542,720
2025-06-20	18.830	19.160	18.580	18.580	18.196	1,904,546
2025-06-19	19.380	19.580	18.770	18.890	18.500	3,058,828
2025-06-18	19.200	19.850	19.000	19.580	19.176	4,843,304
2025-06-17	19.300	19.300	18.960	19.060	18.666	1,790,010
2025-06-16	19.140	19.360	19.080	19.150	18.755	1,707,432
2025-06-13	19.510	19.590	18.930	19.060	18.666	2,447,584
2025-06-12	19.730	19.760	19.370	19.610	19.205	1,825,276
2025-06-11	19.910	19.910	19.600	19.720	19.313	1,733,376
2025-06-10	20.130	20.160	19.350	19.640	19.234	2,638,604
2025-06-09	19.850	20.250	19.830	20.130	19.714	1,948,610
2025-06-06	19.660	19.950	19.500	19.850	19.440	1,820,012
2025-06-05	19.950	19.950	19.610	19.750	19.342	1,735,628
2025-06-04	19.500	20.140	19.500	19.940	19.528	2,935,400
2025-06-03	19.240	19.790	19.240	19.630	19.225	1,705,898
2025-05-30	20.240	20.240	19.360	19.550	19.146	4,066,514
2025-05-29	20.230	20.560	20.010	20.350	19.930	3,885,652
2025-05-28	19.900	20.770	19.870	19.930	19.518	4,383,156
2025-05-27	19.980	20.140	19.660	19.800	19.391	2,344,926
2025-05-26	20.210	20.360	19.810	20.040	19.626	3,334,492
2025-05-23	20.700	20.700	20.330	20.390	19.969	2,884,048
2025-05-22	20.570	20.940	20.300	20.330	19.910	3,421,046
2025-05-21	21.380	21.490	20.550	20.770	20.341	4,253,988
2025-05-20	21.430	21.650	21.180	21.510	21.066	3,304,050
2025-05-19	22.070	22.100	21.260	21.570	21.125	4,157,721
2025-05-16	32.600	33.370	32.330	33.010	21.606	4,517,235
2025-05-15	33.080	33.570	32.500	32.950	21.567	4,734,926
2025-05-14	33.620	34.180	33.000	33.380	21.848	6,126,127
2025-05-13	34.230	34.680	33.460	33.620	22.005	5,304,472
2025-05-12	33.780	34.490	33.150	33.800	22.123	5,852,848
2025-05-09	34.700	35.100	33.690	33.800	22.123	6,284,568
2025-05-08	34.640	34.990	33.950	34.760	22.751	7,556,668
2025-05-07	32.700	35.880	32.390	35.000	22.909	12,385,804
2025-05-06	31.860	32.650	31.660	32.610	21.344	7,584,116
2025-04-30	33.000	33.300	31.300	31.600	20.683	13,271,002
2025-04-29	36.250	37.720	33.810	34.500	22.581	14,517,696

← NewerPage 6 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.