Beijing Cisri Gaona Materials Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	23.650	24.410	23.640	23.900	23.520	4,956,945
2023-07-31	24.040	24.390	23.590	23.650	23.274	6,274,446
2023-07-28	24.140	24.440	23.720	24.200	23.815	3,128,043
2023-07-27	24.310	24.450	24.040	24.260	23.874	2,481,420
2023-07-26	24.420	24.420	23.950	24.310	23.923	2,452,868
2023-07-25	24.690	24.750	24.240	24.500	24.110	2,682,310
2023-07-24	24.520	24.750	24.220	24.500	24.110	2,147,164
2023-07-21	24.460	24.650	24.230	24.490	24.100	2,604,914
2023-07-20	24.690	24.810	24.490	24.560	24.169	3,651,326
2023-07-19	25.120	25.250	24.380	24.590	24.199	4,189,902
2023-07-18	24.760	25.240	24.510	25.090	24.691	4,575,522
2023-07-17	24.360	25.000	24.050	24.790	24.395	3,532,417
2023-07-14	24.720	24.760	24.300	24.300	23.913	2,717,657
2023-07-13	24.790	24.940	24.630	24.720	24.327	4,109,824
2023-07-12	24.940	25.030	24.580	24.670	24.277	4,311,070
2023-07-11	24.920	25.090	24.760	24.960	24.563	2,939,061
2023-07-10	24.900	25.060	24.660	24.900	24.504	2,923,108
2023-07-07	25.220	25.350	24.710	24.850	24.454	3,620,360
2023-07-06	25.500	25.500	24.790	25.160	24.760	8,969,902
2023-07-05	25.500	25.750	25.080	25.590	25.183	5,490,400
2023-07-04	25.700	26.260	25.310	25.420	25.015	9,405,281
2023-07-03	39.310	41.700	39.020	40.590	24.760	10,717,699
2023-06-30	38.850	39.600	38.800	39.390	24.028	6,049,430
2023-06-29	38.610	39.300	38.250	38.780	23.656	5,306,083
2023-06-28	38.000	38.820	37.660	38.560	23.522	4,654,790
2023-06-27	37.600	38.260	37.180	37.950	23.150	3,193,705
2023-06-26	37.110	37.770	36.830	37.340	22.778	3,003,939
2023-06-21	37.870	38.260	37.150	37.200	22.692	2,979,660
2023-06-20	37.270	38.120	36.700	37.850	23.089	4,830,331
2023-06-19	37.330	37.620	37.090	37.090	22.625	2,554,080
2023-06-16	36.750	37.370	36.660	37.150	22.662	3,509,659
2023-06-15	35.860	37.200	35.750	36.730	22.406	4,679,028
2023-06-14	35.950	36.330	35.610	35.950	21.930	3,127,249
2023-06-13	36.110	36.300	35.730	36.020	21.973	2,926,080
2023-06-12	36.130	36.650	35.960	36.110	22.027	2,908,721
2023-06-09	36.070	36.360	35.300	36.130	22.040	6,023,051
2023-06-08	36.300	36.630	35.630	35.980	21.948	3,427,969
2023-06-07	36.610	36.840	36.140	36.400	22.204	3,720,996
2023-06-06	38.000	38.000	36.000	36.620	22.339	5,553,353
2023-06-05	38.300	38.630	37.930	38.000	23.180	2,988,161
2023-06-02	38.520	38.880	38.160	38.350	23.394	4,450,292
2023-06-01	38.320	38.690	37.810	38.540	23.510	3,811,974
2023-05-31	37.870	38.880	37.760	38.320	23.376	7,274,699
2023-05-30	38.010	38.490	37.380	38.110	23.247	4,176,974
2023-05-29	39.500	39.500	38.120	38.340	23.388	5,480,102
2023-05-26	39.000	39.260	38.550	38.800	23.668	2,660,342
2023-05-25	39.290	39.690	38.900	39.190	23.906	3,586,305
2023-05-24	38.800	40.220	38.410	39.290	23.967	5,055,068
2023-05-23	38.750	39.630	38.510	38.800	23.668	4,761,432
2023-05-22	38.880	39.170	38.420	39.020	23.803	3,909,868
2023-05-19	38.200	39.090	38.130	38.990	23.784	5,605,177
2023-05-18	38.460	38.680	37.850	38.300	23.363	5,487,868
2023-05-17	37.630	38.700	37.250	38.500	23.485	6,172,976
2023-05-16	37.960	37.960	37.350	37.800	23.058	4,072,860
2023-05-15	36.080	38.200	35.750	38.000	23.180	7,691,729
2023-05-12	36.420	36.800	35.850	35.930	21.918	2,646,454
2023-05-11	36.980	37.370	36.410	36.550	22.296	2,638,926
2023-05-10	36.290	37.300	35.510	36.810	22.454	5,336,939
2023-05-09	37.150	37.190	36.220	36.250	22.113	4,846,459
2023-05-08	36.560	37.490	36.520	37.010	22.576	5,150,060

← NewerPage 14 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.