Hangzhou Chinastars Reflective Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	28.290	28.550	27.720	27.740	18.157	3,523,739
2025-01-22	29.340	29.600	27.860	28.100	18.392	5,133,835
2025-01-21	29.660	29.960	28.780	29.240	19.138	5,399,954
2025-01-20	28.530	29.470	27.930	29.210	19.119	7,071,216
2025-01-17	28.300	28.670	27.890	28.180	18.445	4,444,386
2025-01-16	27.970	28.860	27.790	28.750	18.818	8,285,110
2025-01-15	27.350	27.850	27.210	27.420	17.947	2,935,987
2025-01-14	25.720	27.980	25.720	27.580	18.052	5,351,939
2025-01-13	25.200	25.820	24.220	25.650	16.789	3,429,394
2025-01-10	28.040	28.120	25.500	25.750	16.854	6,582,226
2025-01-09	28.710	29.190	28.020	28.100	18.392	5,216,396
2025-01-08	28.700	28.800	27.240	28.710	18.792	7,832,608
2025-01-07	27.500	29.530	26.870	28.760	18.824	10,282,152
2025-01-06	27.880	28.570	26.140	27.990	18.320	10,548,380
2025-01-03	26.600	27.800	25.880	27.490	17.993	8,698,534
2025-01-02	26.580	27.360	26.040	26.590	17.404	4,340,542
2024-12-31	27.540	27.860	26.410	26.730	17.496	4,443,437
2024-12-30	26.850	27.960	26.000	27.390	17.928	7,557,903
2024-12-27	26.250	28.390	26.110	26.850	17.574	11,166,211
2024-12-26	24.060	26.500	24.010	25.940	16.978	5,757,875
2024-12-25	24.420	24.710	23.710	24.160	15.813	2,142,988
2024-12-24	24.400	24.980	24.040	24.670	16.147	1,722,946
2024-12-23	25.480	25.780	24.270	24.370	15.951	2,473,856
2024-12-20	25.140	25.960	24.810	25.570	16.736	2,467,692
2024-12-19	24.900	25.390	24.650	25.200	16.494	2,395,422
2024-12-18	25.360	25.750	24.720	25.080	16.416	2,405,934
2024-12-17	26.360	26.610	25.270	25.360	16.599	3,711,524
2024-12-16	27.100	27.300	26.100	26.220	17.162	3,692,820
2024-12-13	27.950	28.440	26.950	27.300	17.869	7,442,788
2024-12-12	26.560	28.800	26.430	28.650	18.752	10,539,247
2024-12-11	26.560	27.350	26.220	26.740	17.502	5,348,710
2024-12-10	26.440	27.260	25.650	26.560	17.384	6,792,325
2024-12-09	25.840	26.280	25.390	25.730	16.841	2,811,716
2024-12-06	26.370	26.470	25.690	25.910	16.959	3,978,578
2024-12-05	26.460	26.740	25.920	26.440	17.306	4,550,181
2024-12-04	26.270	27.100	25.600	26.450	17.312	6,761,319
2024-12-03	25.010	26.300	24.970	26.300	17.214	7,184,519
2024-12-02	25.050	25.560	25.020	25.180	16.481	3,413,875
2024-11-29	24.470	25.280	24.390	25.020	16.376	4,238,526
2024-11-28	25.000	25.300	24.550	24.600	16.101	3,591,727
2024-11-27	25.170	25.170	23.610	25.110	16.435	5,960,850
2024-11-26	24.120	25.200	23.880	25.180	16.481	5,851,840
2024-11-25	23.340	23.960	23.320	23.960	15.683	3,359,314
2024-11-22	24.490	24.560	23.260	23.290	15.244	3,469,690
2024-11-21	24.890	24.910	24.240	24.490	16.029	3,545,391
2024-11-20	23.650	25.210	23.650	24.900	16.298	4,433,490
2024-11-19	23.340	23.900	23.230	23.880	15.630	3,239,375
2024-11-18	24.270	24.540	23.280	23.360	15.290	3,574,198
2024-11-15	24.890	24.940	23.960	24.020	15.722	3,750,221
2024-11-14	25.640	25.780	24.550	24.550	16.069	3,740,130
2024-11-13	25.360	25.830	24.710	25.530	16.710	3,945,084
2024-11-12	26.200	26.250	25.010	25.420	16.638	6,063,380
2024-11-11	25.900	26.150	25.410	26.070	17.064	6,148,455
2024-11-08	26.230	26.490	25.600	25.950	16.985	6,869,227
2024-11-07	25.700	26.410	25.510	26.080	17.070	6,684,788
2024-11-06	26.900	26.900	25.880	26.020	17.031	11,124,196
2024-11-05	25.860	27.500	25.330	27.110	17.744	15,082,087
2024-11-04	25.460	27.360	24.710	26.450	17.312	15,836,443
2024-11-01	29.960	31.580	26.010	26.010	17.024	25,425,113
2024-10-31	24.900	29.520	24.900	29.520	19.322	22,652,822

← NewerPage 8 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.