Beijing Cisri Gaona Materials Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 17.450 | 17.950 | 17.110 | 17.860 | 17.576 | 32,371,048 |
| 2024-04-26 | 17.350 | 17.550 | 17.030 | 17.390 | 17.113 | 34,100,402 |
| 2024-04-25 | 17.780 | 17.980 | 17.330 | 17.410 | 17.133 | 32,804,922 |
| 2024-04-24 | 17.590 | 18.260 | 17.350 | 18.120 | 17.832 | 45,910,626 |
| 2024-04-23 | 17.370 | 18.400 | 16.950 | 17.350 | 17.074 | 39,880,012 |
| 2024-04-22 | 17.520 | 18.900 | 17.080 | 17.660 | 17.379 | 45,201,505 |
| 2024-04-19 | 16.160 | 17.800 | 16.010 | 17.500 | 17.221 | 42,596,091 |
| 2024-04-18 | 16.650 | 16.760 | 16.350 | 16.400 | 16.139 | 28,388,804 |
| 2024-04-17 | 15.700 | 16.820 | 15.700 | 16.800 | 16.533 | 32,502,127 |
| 2024-04-16 | 16.300 | 17.040 | 15.420 | 15.650 | 15.401 | 31,530,733 |
| 2024-04-15 | 16.100 | 16.700 | 15.750 | 16.500 | 16.237 | 33,576,968 |
| 2024-04-12 | 15.090 | 17.140 | 14.990 | 16.380 | 16.119 | 34,830,962 |
| 2024-04-11 | 14.800 | 15.290 | 14.710 | 14.990 | 14.751 | 10,058,614 |
| 2024-04-10 | 15.250 | 15.250 | 14.650 | 14.870 | 14.633 | 7,188,369 |
| 2024-04-09 | 14.820 | 15.340 | 14.820 | 15.210 | 14.968 | 7,582,033 |
| 2024-04-08 | 15.430 | 15.460 | 14.820 | 14.830 | 14.594 | 8,816,106 |
| 2024-04-03 | 15.700 | 15.700 | 15.270 | 15.380 | 15.135 | 7,550,206 |
| 2024-04-02 | 15.610 | 15.870 | 15.370 | 15.640 | 15.391 | 8,260,625 |
| 2024-04-01 | 15.470 | 15.750 | 15.400 | 15.690 | 15.440 | 8,446,162 |
| 2024-03-29 | 15.080 | 15.300 | 14.930 | 15.300 | 15.056 | 3,433,520 |
| 2024-03-28 | 14.600 | 15.360 | 14.590 | 15.100 | 14.860 | 11,423,860 |
| 2024-03-27 | 15.470 | 15.520 | 14.550 | 14.590 | 14.358 | 11,316,460 |
| 2024-03-26 | 15.610 | 15.720 | 15.270 | 15.470 | 15.224 | 8,180,038 |
| 2024-03-25 | 16.250 | 16.290 | 15.600 | 15.610 | 15.362 | 10,037,074 |
| 2024-03-22 | 16.690 | 16.730 | 16.200 | 16.290 | 16.031 | 10,412,696 |
| 2024-03-21 | 16.890 | 16.930 | 16.470 | 16.750 | 16.483 | 8,966,169 |
| 2024-03-20 | 16.910 | 17.050 | 16.810 | 16.850 | 16.582 | 10,069,271 |
| 2024-03-19 | 16.910 | 17.150 | 16.750 | 16.910 | 16.641 | 10,229,927 |
| 2024-03-18 | 16.650 | 17.020 | 16.570 | 17.020 | 16.749 | 12,772,717 |
| 2024-03-15 | 16.310 | 16.600 | 16.230 | 16.550 | 16.287 | 7,484,400 |
| 2024-03-14 | 16.700 | 16.860 | 16.280 | 16.470 | 16.208 | 9,056,806 |
| 2024-03-13 | 16.830 | 17.030 | 16.530 | 16.900 | 16.631 | 10,310,152 |
| 2024-03-12 | 16.410 | 16.940 | 16.360 | 16.810 | 16.542 | 13,901,925 |
| 2024-03-11 | 15.920 | 16.420 | 15.820 | 16.410 | 16.149 | 14,132,880 |
| 2024-03-08 | 15.980 | 16.200 | 15.680 | 15.910 | 15.657 | 10,092,130 |
| 2024-03-07 | 16.490 | 16.580 | 15.860 | 15.860 | 15.608 | 11,821,211 |
| 2024-03-06 | 16.260 | 16.560 | 16.030 | 16.420 | 16.159 | 10,220,471 |
| 2024-03-05 | 16.300 | 16.670 | 16.080 | 16.270 | 16.011 | 15,951,830 |
| 2024-03-04 | 16.560 | 16.560 | 16.040 | 16.300 | 16.041 | 12,351,418 |
| 2024-03-01 | 16.660 | 16.770 | 16.330 | 16.580 | 16.316 | 12,249,316 |
| 2024-02-29 | 15.700 | 16.480 | 15.660 | 16.470 | 16.208 | 11,790,361 |
| 2024-02-28 | 16.660 | 17.030 | 15.810 | 15.830 | 15.578 | 16,566,931 |
| 2024-02-27 | 16.160 | 16.700 | 16.150 | 16.680 | 16.415 | 10,915,687 |
| 2024-02-26 | 16.180 | 16.640 | 16.100 | 16.310 | 16.050 | 11,740,669 |
| 2024-02-23 | 15.890 | 16.140 | 15.600 | 16.090 | 15.834 | 10,755,410 |
| 2024-02-22 | 15.540 | 15.930 | 15.400 | 15.900 | 15.647 | 9,494,539 |
| 2024-02-21 | 15.210 | 16.020 | 15.050 | 15.540 | 15.293 | 14,382,797 |
| 2024-02-20 | 15.140 | 15.460 | 15.010 | 15.320 | 15.076 | 10,629,567 |
| 2024-02-19 | 15.570 | 15.750 | 15.160 | 15.300 | 15.056 | 16,423,078 |
| 2024-02-08 | 15.070 | 16.150 | 14.900 | 15.360 | 15.116 | 19,324,233 |
| 2024-02-07 | 13.890 | 15.520 | 13.850 | 15.020 | 14.781 | 25,263,587 |
| 2024-02-06 | 12.810 | 14.070 | 12.640 | 13.980 | 13.757 | 17,914,639 |
| 2024-02-05 | 14.000 | 14.000 | 12.320 | 12.820 | 12.616 | 19,535,341 |
| 2024-02-02 | 14.710 | 14.890 | 13.550 | 13.990 | 13.767 | 11,564,536 |
| 2024-02-01 | 14.670 | 15.080 | 14.380 | 14.740 | 14.505 | 8,913,150 |
| 2024-01-31 | 15.310 | 15.500 | 14.650 | 14.690 | 14.456 | 10,222,817 |
| 2024-01-30 | 15.680 | 16.120 | 15.310 | 15.380 | 15.135 | 7,439,063 |
| 2024-01-29 | 16.310 | 16.550 | 15.850 | 15.970 | 15.716 | 9,665,085 |
| 2024-01-26 | 16.790 | 16.960 | 16.090 | 16.160 | 15.903 | 16,002,204 |
| 2024-01-25 | 16.540 | 16.920 | 16.310 | 16.810 | 16.542 | 13,434,171 |
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.