Beijing Cisri Gaona Materials Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	14.850	15.860	14.850	15.680	15.552	20,716,794
2024-07-25	14.810	15.000	14.620	14.850	14.728	7,332,398
2024-07-24	14.600	15.250	14.580	14.860	14.738	12,582,874
2024-07-23	15.660	15.660	14.700	14.740	14.619	18,509,860
2024-07-22	15.850	16.000	15.540	15.690	15.561	12,361,780
2024-07-19	15.560	15.780	15.420	15.700	15.571	10,643,399
2024-07-18	15.160	15.730	14.980	15.670	15.542	12,371,442
2024-07-17	15.450	15.650	15.270	15.300	15.175	8,696,560
2024-07-16	15.400	15.440	15.190	15.440	15.314	8,627,767
2024-07-15	15.700	15.780	15.380	15.450	15.323	9,448,247
2024-07-12	15.920	15.990	15.700	15.780	15.651	9,026,817
2024-07-11	16.070	16.220	15.490	16.020	15.889	18,525,393
2024-07-10	16.000	16.380	15.820	15.920	15.667	12,241,658
2024-07-09	15.420	16.200	15.420	16.000	15.745	19,217,977
2024-07-08	15.210	15.850	15.170	15.530	15.283	15,699,018
2024-07-05	14.920	15.420	14.600	15.370	15.125	11,073,350
2024-07-04	15.440	15.530	14.960	14.990	14.751	7,735,620
2024-07-03	15.680	15.730	15.300	15.370	15.125	7,351,580
2024-07-02	15.930	16.010	15.630	15.680	15.430	8,761,070
2024-07-01	15.880	16.070	15.600	15.920	15.667	10,044,260
2024-06-28	15.120	16.240	15.020	15.890	15.637	22,899,820
2024-06-27	15.240	15.500	15.050	15.070	14.830	8,669,040
2024-06-26	14.900	15.440	14.670	15.440	15.194	10,386,040
2024-06-25	15.000	15.190	14.830	14.970	14.732	7,964,668
2024-06-24	15.620	15.680	14.940	14.990	14.751	11,024,800
2024-06-21	15.440	15.910	15.440	15.490	15.243	9,795,887
2024-06-20	16.010	16.170	15.440	15.450	15.204	14,147,243
2024-06-19	16.480	16.600	16.070	16.070	15.814	14,933,992
2024-06-18	16.610	16.800	16.480	16.550	16.287	12,785,621
2024-06-17	16.110	16.890	16.010	16.640	16.375	22,332,686
2024-06-14	16.130	16.130	15.770	16.070	15.814	14,840,595
2024-06-13	16.220	16.280	16.050	16.200	15.942	14,013,225
2024-06-12	16.280	16.640	16.140	16.230	15.972	15,008,440
2024-06-11	16.110	16.440	15.980	16.400	16.139	10,460,494
2024-06-07	16.350	16.510	16.030	16.230	15.972	11,827,880
2024-06-06	16.860	16.950	16.130	16.220	15.962	17,196,094
2024-06-05	16.590	17.300	16.550	16.860	16.592	21,204,233
2024-06-04	16.340	16.750	16.160	16.700	16.434	14,380,260
2024-06-03	16.800	16.940	16.200	16.390	16.129	16,436,560
2024-05-31	16.660	16.950	16.400	16.740	16.474	17,121,558
2024-05-30	16.260	16.790	16.070	16.600	16.336	17,431,719
2024-05-29	16.400	16.540	16.180	16.270	16.011	10,688,018
2024-05-28	16.430	16.640	16.260	16.340	16.080	15,085,180
2024-05-27	16.800	16.940	15.910	16.550	16.287	23,995,969
2024-05-24	17.000	17.160	16.700	16.800	16.533	14,639,317
2024-05-23	17.310	17.600	17.110	17.120	16.848	17,230,134
2024-05-22	17.290	17.580	17.200	17.410	17.133	10,926,476
2024-05-21	17.800	17.820	17.260	17.360	17.084	15,284,335
2024-05-20	17.640	18.300	17.520	17.850	17.566	24,465,778
2024-05-17	17.080	17.650	17.070	17.640	17.359	17,817,331
2024-05-16	17.170	17.350	16.950	17.080	16.808	17,172,204
2024-05-15	17.760	18.160	17.070	17.120	16.848	26,178,764
2024-05-14	18.100	18.390	17.750	17.810	17.527	18,818,710
2024-05-13	18.180	18.500	17.600	18.290	17.999	25,750,994
2024-05-10	18.730	19.300	18.380	18.550	18.255	38,425,450
2024-05-09	17.590	18.800	17.370	18.790	18.491	41,117,120
2024-05-08	18.400	18.400	17.680	17.740	17.458	23,236,491
2024-05-07	17.840	18.540	17.760	18.480	18.186	33,844,660
2024-05-06	18.070	18.180	17.640	17.960	17.674	24,121,120
2024-04-30	17.950	18.490	17.600	17.810	17.527	28,384,667

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.0360 CNY
2025-07-11	0.1000 CNY
2024-07-11	0.1240 CNY
2023-07-04	0.3328 CNY
2022-07-08	0.1500 CNY
2021-06-18	0.1350 CNY
2020-07-07	0.1198 CNY
2019-06-19	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.