Hangzhou Chinastars Reflective Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	25.830	27.130	24.050	24.600	16.101	19,206,843
2024-10-29	23.340	26.080	23.340	26.080	17.070	14,274,766
2024-10-28	21.890	22.310	21.460	21.730	14.223	4,499,768
2024-10-25	21.000	22.450	20.930	21.950	14.367	3,844,764
2024-10-24	21.590	21.610	20.860	20.930	13.699	2,662,653
2024-10-23	20.940	22.200	20.800	21.610	14.144	4,407,010
2024-10-22	20.400	20.990	20.300	20.930	13.699	3,228,617
2024-10-21	20.200	20.660	20.110	20.430	13.372	2,728,740
2024-10-18	19.450	20.380	19.450	20.150	13.189	2,890,569
2024-10-17	19.900	20.320	19.650	19.650	12.862	2,200,658
2024-10-16	20.040	20.440	19.830	20.200	13.025	2,606,100
2024-10-15	19.750	21.450	19.510	20.500	13.219	4,771,228
2024-10-14	19.510	19.870	19.110	19.750	12.735	2,201,242
2024-10-11	20.370	20.630	19.100	19.390	12.503	3,409,990
2024-10-10	20.700	21.340	20.040	20.490	13.212	3,656,453
2024-10-09	21.480	22.490	20.410	20.510	13.225	5,731,376
2024-10-08	23.500	23.850	20.650	22.590	14.566	8,210,136
2024-09-30	18.200	20.640	18.120	20.380	13.141	6,543,416
2024-09-27	17.310	18.080	17.100	17.840	11.503	2,956,062
2024-09-26	16.530	17.100	16.430	17.060	11.000	1,651,552
2024-09-25	16.530	16.830	16.450	16.530	10.659	1,482,046
2024-09-24	15.790	16.280	15.620	16.280	10.498	1,394,446
2024-09-23	15.730	15.940	15.580	15.710	10.130	661,234
2024-09-20	15.940	15.990	15.660	15.800	10.188	803,438
2024-09-19	15.720	16.190	15.630	16.000	10.317	1,006,816
2024-09-18	15.920	15.950	15.330	15.630	10.078	1,162,452
2024-09-13	16.550	16.550	15.910	15.910	10.259	1,137,778
2024-09-12	16.800	17.030	16.420	16.420	10.588	1,176,468
2024-09-11	17.030	17.030	16.790	16.820	10.846	594,387
2024-09-10	16.790	16.990	16.600	16.950	10.930	806,400
2024-09-09	16.690	16.940	16.570	16.790	10.826	727,357
2024-09-06	17.120	17.180	16.790	16.790	10.826	1,216,180
2024-09-05	17.000	17.220	16.930	17.180	11.078	922,563
2024-09-04	17.180	17.180	16.930	17.020	10.975	911,029
2024-09-03	17.140	17.320	16.940	17.170	11.071	1,127,704
2024-09-02	17.240	17.430	17.090	17.140	11.052	1,413,572
2024-08-30	17.250	17.420	17.050	17.320	11.168	2,180,656
2024-08-29	17.060	17.220	16.810	17.170	11.071	1,600,306
2024-08-28	16.550	17.120	16.330	16.950	10.930	1,914,644
2024-08-27	16.650	16.880	16.380	16.400	10.575	1,662,210
2024-08-26	15.930	16.580	15.930	16.550	10.672	1,449,634
2024-08-23	15.960	16.250	15.720	15.970	10.298	1,476,045
2024-08-22	16.660	16.710	16.070	16.090	10.375	1,145,313
2024-08-21	16.520	16.610	16.350	16.370	10.556	732,482
2024-08-20	16.850	16.980	16.430	16.520	10.652	1,015,722
2024-08-19	16.890	17.050	16.770	16.850	10.865	945,496
2024-08-16	17.010	17.120	16.860	16.970	10.942	1,173,694
2024-08-15	17.080	17.130	16.750	16.990	10.955	1,228,736
2024-08-14	16.960	17.240	16.900	17.040	10.988	1,240,693
2024-08-13	16.900	17.020	16.570	17.020	10.975	1,422,478
2024-08-12	16.600	17.060	16.500	16.830	10.852	1,676,664
2024-08-09	16.890	17.010	16.580	16.600	10.704	1,237,350
2024-08-08	16.770	16.860	16.440	16.750	10.801	1,154,422
2024-08-07	16.730	16.890	16.640	16.770	10.813	984,624
2024-08-06	16.500	16.760	16.480	16.720	10.781	1,335,608
2024-08-05	16.760	17.270	16.330	16.330	10.530	1,705,134
2024-08-02	17.060	17.290	16.860	16.920	10.910	1,391,380
2024-08-01	17.190	17.350	17.070	17.170	11.071	1,491,046
2024-07-31	16.630	17.180	16.510	17.160	11.065	1,802,808
2024-07-30	16.660	16.880	16.450	16.680	10.755	1,090,912

← NewerPage 9 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.