Hangzhou Chinastars Reflective Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	35.660	37.850	34.680	37.000	24.218	13,326,442
2025-04-25	34.230	36.380	33.250	35.650	23.334	12,203,386
2025-04-24	35.000	36.550	34.090	34.250	22.418	11,831,872
2025-04-23	33.580	38.000	33.100	35.750	23.399	15,421,293
2025-04-22	31.880	33.550	31.250	33.250	21.763	10,178,098
2025-04-21	31.100	32.380	31.100	32.040	20.971	6,205,048
2025-04-18	31.880	32.170	30.810	31.310	20.493	7,511,846
2025-04-17	31.000	33.330	30.760	32.080	20.997	9,201,717
2025-04-16	34.000	34.000	31.070	31.800	20.814	13,564,684
2025-04-15	34.500	35.000	33.130	33.940	22.215	14,628,075
2025-04-14	32.380	36.690	31.770	35.000	22.909	24,192,583
2025-04-11	31.300	32.270	30.590	30.610	20.035	10,710,481
2025-04-10	30.990	33.180	30.300	32.370	21.187	13,205,508
2025-04-09	32.620	32.620	27.360	31.080	20.343	13,807,220
2025-04-08	33.000	34.600	32.000	34.200	22.385	15,946,122
2025-04-07	29.850	35.190	29.830	33.200	21.730	17,520,632
2025-04-03	30.600	33.960	30.380	33.200	21.730	16,132,526
2025-04-02	28.150	33.280	27.840	31.920	20.893	17,128,346
2025-04-01	27.280	28.390	27.280	27.730	18.150	3,752,638
2025-03-31	27.080	27.290	26.400	27.130	17.757	2,111,767
2025-03-28	27.590	27.840	27.030	27.180	17.790	2,327,094
2025-03-27	27.670	27.940	27.190	27.610	18.072	2,351,794
2025-03-26	27.240	27.950	27.010	27.740	18.157	3,540,354
2025-03-25	27.090	27.300	26.520	27.020	17.685	1,610,672
2025-03-24	27.420	27.860	26.360	27.090	17.731	2,428,710
2025-03-21	27.670	27.760	27.030	27.240	17.829	1,879,166
2025-03-20	27.830	28.090	27.530	27.600	18.065	2,020,202
2025-03-19	28.360	28.440	27.610	27.850	18.229	1,995,966
2025-03-18	27.320	28.300	27.270	28.250	18.490	3,924,617
2025-03-17	27.520	27.720	27.180	27.330	17.888	1,595,342
2025-03-14	26.600	27.550	26.380	27.520	18.013	3,582,402
2025-03-13	26.500	27.250	26.160	26.710	17.482	2,400,066
2025-03-12	26.730	26.840	26.450	26.510	17.352	1,276,624
2025-03-11	26.730	26.860	26.140	26.750	17.509	1,960,780
2025-03-10	27.140	27.310	26.420	26.680	17.463	2,139,046
2025-03-07	27.400	27.540	27.000	27.170	17.784	1,833,614
2025-03-06	26.980	27.680	26.630	27.390	17.928	2,723,465
2025-03-05	27.120	27.410	26.310	26.910	17.613	2,607,998
2025-03-04	26.550	27.370	26.510	27.080	17.725	2,174,962
2025-03-03	27.380	28.620	26.720	26.930	17.626	4,262,324
2025-02-28	27.670	28.500	27.000	27.380	17.921	6,036,370
2025-02-27	27.150	27.550	26.600	27.550	18.032	2,709,906
2025-02-26	27.170	27.690	26.900	27.030	17.692	2,565,220
2025-02-25	26.980	27.380	26.780	27.120	17.751	1,917,418
2025-02-24	27.410	27.410	26.900	27.230	17.823	2,314,301
2025-02-21	27.440	27.680	27.190	27.330	17.888	2,465,210
2025-02-20	26.650	27.670	26.480	27.550	18.032	2,875,178
2025-02-19	25.730	26.740	25.650	26.670	17.456	2,370,456
2025-02-18	27.000	27.000	25.680	25.800	16.887	3,376,242
2025-02-17	26.730	27.120	26.730	26.930	17.626	2,218,178
2025-02-14	26.800	27.590	26.590	26.850	17.574	2,998,091
2025-02-13	28.140	28.820	26.800	27.000	17.672	5,456,802
2025-02-12	27.810	27.980	27.460	27.910	18.268	2,223,277
2025-02-11	28.000	28.090	27.390	27.790	18.189	2,461,414
2025-02-10	28.500	28.930	27.890	28.090	18.386	3,686,333
2025-02-07	27.990	28.720	27.840	28.430	18.608	4,156,675
2025-02-06	27.290	28.060	26.930	27.980	18.314	2,623,091
2025-02-05	27.360	27.950	27.120	27.420	17.947	2,353,264
2025-01-27	27.790	28.330	27.450	27.470	17.980	2,633,372
2025-01-24	28.300	28.300	27.500	27.710	18.137	2,550,747

← NewerPage 7 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.