Beijing Cisri Gaona Materials Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	21.630	21.760	21.310	21.680	21.335	3,631,998
2023-10-31	21.400	21.890	21.330	21.630	21.286	3,977,340
2023-10-30	21.350	22.350	21.220	21.520	21.177	6,830,715
2023-10-27	21.730	21.890	20.600	21.530	21.187	7,450,010
2023-10-26	21.600	21.960	21.310	21.840	21.492	3,092,080
2023-10-25	21.850	22.380	21.790	21.820	21.473	2,877,814
2023-10-24	22.200	22.350	21.580	21.780	21.433	3,399,060
2023-10-23	22.630	22.630	21.910	22.000	21.650	2,693,020
2023-10-20	22.680	22.850	22.350	22.400	22.043	2,684,625
2023-10-19	22.940	23.280	22.760	22.830	22.467	2,941,884
2023-10-18	23.220	23.490	22.870	22.870	22.506	3,084,535
2023-10-17	23.230	23.430	23.200	23.360	22.988	2,008,733
2023-10-16	23.510	23.640	23.150	23.300	22.929	2,783,620
2023-10-13	23.600	23.750	23.320	23.550	23.175	2,928,360
2023-10-12	23.760	23.780	23.210	23.630	23.254	3,099,027
2023-10-11	24.240	24.440	23.550	23.610	23.234	4,378,164
2023-10-10	24.470	24.540	23.950	24.100	23.716	2,826,080
2023-10-09	24.310	24.740	24.120	24.400	24.012	3,357,526
2023-09-28	24.000	24.440	24.000	24.310	23.923	2,629,200
2023-09-27	23.800	24.330	23.610	24.020	23.638	2,194,827
2023-09-26	24.080	24.160	23.630	23.770	23.392	2,594,374
2023-09-25	24.050	24.120	23.690	24.000	23.618	3,204,260
2023-09-22	24.110	24.200	23.780	24.060	23.677	2,867,360
2023-09-21	24.150	24.340	23.770	23.890	23.510	3,606,829
2023-09-20	24.400	24.600	24.090	24.150	23.766	2,788,301
2023-09-19	24.760	24.770	24.370	24.510	24.120	2,030,341
2023-09-18	24.950	25.200	24.620	24.730	24.336	2,994,185
2023-09-15	25.150	25.510	24.960	25.180	24.779	2,449,747
2023-09-14	25.500	25.620	25.020	25.170	24.769	1,997,820
2023-09-13	25.690	25.770	25.150	25.360	24.956	2,987,483
2023-09-12	25.600	25.890	25.330	25.690	25.281	3,957,271
2023-09-11	26.060	26.150	25.460	25.500	25.094	4,949,651
2023-09-08	25.500	26.340	25.320	26.200	25.783	6,985,814
2023-09-07	25.670	25.760	25.230	25.620	25.212	5,048,169
2023-09-06	25.090	25.680	24.750	25.480	25.074	5,206,917
2023-09-05	24.990	25.530	24.990	25.090	24.691	3,428,649
2023-09-04	25.060	25.360	24.710	24.990	24.592	2,827,582
2023-09-01	24.860	25.130	24.630	25.060	24.661	2,720,590
2023-08-31	25.100	25.450	24.800	24.990	24.592	3,394,167
2023-08-30	24.960	25.460	24.820	25.200	24.799	5,254,479
2023-08-29	23.870	25.160	23.700	24.930	24.533	7,718,490
2023-08-28	23.500	24.790	23.500	23.970	23.588	9,229,837
2023-08-25	22.690	22.970	22.320	22.390	22.034	2,190,460
2023-08-24	22.800	23.070	22.230	22.710	22.349	2,331,408
2023-08-23	23.500	23.750	22.650	22.710	22.349	3,685,549
2023-08-22	23.770	24.250	23.320	23.760	23.382	3,686,422
2023-08-21	24.500	24.610	23.780	23.800	23.421	3,310,834
2023-08-18	24.330	25.060	24.310	24.400	24.012	5,366,306
2023-08-17	23.120	24.600	22.940	24.380	23.992	6,156,878
2023-08-16	23.410	23.640	23.090	23.100	22.732	1,453,634
2023-08-15	23.800	23.950	23.350	23.540	23.165	1,662,142
2023-08-14	23.620	23.850	23.100	23.790	23.411	3,142,996
2023-08-11	24.140	24.150	23.610	23.660	23.283	2,085,660
2023-08-10	23.960	24.400	23.880	24.050	23.667	2,852,295
2023-08-09	23.780	24.130	23.680	24.050	23.667	4,231,054
2023-08-08	23.800	23.950	23.580	23.880	23.500	2,385,652
2023-08-07	23.890	24.070	23.630	23.750	23.372	2,555,400
2023-08-04	23.680	24.050	23.680	23.920	23.539	2,670,403
2023-08-03	23.880	24.020	23.660	23.770	23.392	2,814,384
2023-08-02	23.900	24.130	23.590	24.000	23.618	3,764,400

← NewerPage 13 of 21 · 1,212 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.