Beijing Cisri Gaona Materials Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.540	16.920	16.310	16.810	16.542	13,434,171
2024-01-24	16.350	16.580	15.710	16.470	16.208	12,083,277
2024-01-23	15.890	16.400	15.750	16.260	16.001	11,258,886
2024-01-22	16.910	16.940	15.800	16.020	15.765	10,160,818
2024-01-19	17.300	17.320	16.900	16.960	16.690	8,291,548
2024-01-18	17.100	17.420	16.400	17.300	17.025	14,952,565
2024-01-17	17.850	17.980	17.200	17.250	16.975	10,008,040
2024-01-16	18.390	18.410	17.730	18.010	17.723	11,049,449
2024-01-15	18.860	18.870	18.230	18.380	18.087	13,247,262
2024-01-12	19.030	19.170	18.650	18.860	18.560	8,454,580
2024-01-11	18.430	19.180	18.400	19.070	18.766	12,354,700
2024-01-10	18.800	19.180	18.400	18.490	18.196	10,881,537
2024-01-09	18.960	19.050	18.410	18.880	18.579	9,551,637
2024-01-08	19.350	19.760	18.800	18.800	18.501	11,733,552
2024-01-05	20.320	20.480	19.210	19.370	19.062	19,089,848
2024-01-04	20.450	21.380	20.280	20.510	20.184	19,818,265
2024-01-03	20.960	21.130	20.160	20.510	20.184	18,512,093
2024-01-02	20.350	21.690	20.300	21.170	20.833	24,175,234
2023-12-29	20.430	20.650	20.110	20.350	20.026	14,194,136
2023-12-28	20.100	20.800	19.980	20.450	20.124	12,512,162
2023-12-27	20.350	20.370	19.870	20.090	19.770	9,712,586
2023-12-26	20.880	20.950	20.100	20.410	20.085	14,893,212
2023-12-25	20.280	21.570	20.280	20.660	20.331	23,412,441
2023-12-22	18.480	21.200	18.480	20.550	20.223	25,203,519
2023-12-21	18.360	18.690	18.250	18.450	18.156	8,004,376
2023-12-20	19.290	19.340	18.450	18.510	18.215	8,192,126
2023-12-19	19.590	19.590	19.180	19.310	19.003	4,813,626
2023-12-18	19.820	20.130	19.380	19.400	19.091	5,738,913
2023-12-15	20.350	20.480	19.920	20.030	19.711	5,878,449
2023-12-14	20.580	20.820	20.200	20.370	20.046	10,258,545
2023-12-13	20.680	21.810	20.420	20.730	20.400	18,877,417
2023-12-12	19.790	20.970	19.500	20.740	20.410	17,430,951
2023-12-11	18.820	19.790	18.740	19.780	19.465	9,987,980
2023-12-08	19.190	19.200	18.800	18.850	18.550	7,479,940
2023-12-07	19.340	19.340	19.010	19.120	18.816	6,978,495
2023-12-06	19.320	19.850	19.320	19.400	19.091	4,686,090
2023-12-05	20.040	20.080	19.430	19.460	19.150	6,580,420
2023-12-04	19.970	20.560	19.870	20.180	19.859	8,457,459
2023-12-01	19.910	20.030	19.600	19.800	19.485	4,473,586
2023-11-30	20.060	20.240	19.720	19.930	19.613	4,664,560
2023-11-29	20.440	20.440	20.060	20.090	19.770	3,128,062
2023-11-28	20.220	20.590	20.220	20.440	20.115	4,257,700
2023-11-27	20.250	20.490	20.010	20.300	19.977	5,155,295
2023-11-24	20.530	20.550	20.220	20.290	19.967	5,493,467
2023-11-23	20.300	20.730	20.160	20.640	20.311	5,438,707
2023-11-22	20.730	20.840	20.320	20.330	20.006	5,470,098
2023-11-21	21.280	21.330	20.730	20.770	20.439	7,948,298
2023-11-20	21.040	21.410	20.850	21.270	20.931	6,794,202
2023-11-17	21.080	21.150	20.800	21.010	20.676	3,847,113
2023-11-16	21.100	21.300	21.000	21.080	20.744	3,832,622
2023-11-15	21.430	21.610	20.950	21.210	20.872	6,233,763
2023-11-14	21.500	22.200	21.300	21.390	21.050	7,962,536
2023-11-13	20.700	21.660	20.470	21.580	21.237	9,946,209
2023-11-10	20.790	20.850	20.530	20.700	20.371	4,907,394
2023-11-09	21.110	21.150	20.710	20.880	20.548	6,038,788
2023-11-08	21.410	21.410	20.960	21.090	20.754	7,674,802
2023-11-07	21.850	21.850	21.350	21.410	21.069	5,730,980
2023-11-06	21.560	21.880	21.510	21.840	21.492	5,650,526
2023-11-03	20.920	21.690	20.920	21.550	21.207	4,295,000
2023-11-02	21.690	21.830	20.910	20.920	20.587	3,605,422

← NewerPage 12 of 21 · 1,219 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.