Beijing Cisri Gaona Materials Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	37.290	37.450	36.110	36.300	22.143	6,314,752
2023-05-04	37.680	38.080	37.260	37.310	22.759	7,550,350
2023-04-28	38.960	38.960	37.210	38.060	23.217	9,866,036
2023-04-27	37.200	39.400	36.900	38.960	23.766	13,423,750
2023-04-26	35.110	37.680	35.110	37.160	22.668	11,570,897
2023-04-25	36.820	37.400	35.300	35.450	21.625	6,757,630
2023-04-24	36.550	37.180	35.820	36.480	22.253	5,749,532
2023-04-21	36.190	38.600	36.000	36.610	22.332	13,674,099
2023-04-20	38.210	38.310	35.400	36.370	22.186	11,980,281
2023-04-19	37.320	38.940	37.240	38.330	23.382	8,607,353
2023-04-18	38.090	38.450	37.120	37.480	22.863	6,636,473
2023-04-17	37.780	38.760	37.500	38.270	23.345	5,474,768
2023-04-14	37.390	38.190	37.010	37.810	23.064	4,870,524
2023-04-13	37.210	37.650	37.000	37.390	22.808	4,365,321
2023-04-12	37.710	37.870	37.280	37.350	22.784	5,580,729
2023-04-11	38.450	38.460	37.310	37.710	23.003	6,023,993
2023-04-10	38.150	38.960	37.940	38.530	23.504	6,829,916
2023-04-07	37.800	38.280	37.380	37.900	23.119	5,174,459
2023-04-06	37.170	38.200	36.860	37.860	23.095	6,689,369
2023-04-04	38.080	38.080	36.810	37.170	22.674	8,084,968
2023-04-03	37.650	38.190	37.510	38.080	23.229	7,968,795
2023-03-31	38.750	38.850	37.530	37.640	22.961	9,687,076
2023-03-30	38.840	39.290	38.330	38.870	23.711	7,842,032
2023-03-29	39.880	40.080	38.760	38.760	23.644	8,703,824
2023-03-28	40.680	40.980	39.730	39.800	24.278	5,317,800
2023-03-27	41.320	41.600	40.710	40.820	24.901	3,032,840
2023-03-24	41.140	41.790	40.700	41.330	25.212	4,477,150
2023-03-23	42.260	42.350	40.750	41.200	25.132	9,159,488
2023-03-22	42.650	42.930	42.040	42.480	25.913	3,533,382
2023-03-21	41.990	43.100	41.990	42.570	25.968	6,432,369
2023-03-20	41.600	42.530	39.940	41.680	25.425	8,147,939
2023-03-17	42.180	42.580	41.180	41.530	25.334	5,873,772
2023-03-16	42.010	42.920	41.610	41.760	25.474	3,822,601
2023-03-15	42.740	43.350	42.410	42.700	26.047	3,943,009
2023-03-14	43.500	43.770	42.130	42.740	26.072	5,226,835
2023-03-13	43.100	43.840	42.940	43.740	26.682	4,729,680
2023-03-10	44.010	44.140	42.900	43.030	26.249	7,992,476
2023-03-09	45.260	45.380	44.000	44.270	27.005	5,935,491
2023-03-08	44.220	45.380	43.860	45.010	27.457	8,880,132
2023-03-07	45.200	45.400	44.260	44.320	27.036	8,281,387
2023-03-06	43.860	45.660	43.780	45.420	27.707	13,499,273
2023-03-03	44.120	44.730	43.550	43.640	26.621	8,453,481
2023-03-02	43.570	44.750	43.460	44.120	26.914	7,763,867
2023-03-01	44.390	44.890	43.600	43.620	26.609	6,027,651
2023-02-28	44.010	44.470	43.700	44.390	27.078	5,385,769
2023-02-27	44.570	45.660	44.060	44.440	27.109	9,987,504
2023-02-24	42.520	45.150	42.500	44.900	27.389	18,585,596
2023-02-23	42.270	42.980	42.000	42.510	25.932	4,798,092
2023-02-22	41.500	42.730	41.380	42.250	25.773	5,060,262
2023-02-21	41.560	42.530	41.390	41.820	25.511	4,653,715
2023-02-20	42.200	42.200	41.120	41.560	25.352	7,109,707
2023-02-17	42.060	42.340	41.230	42.200	25.742	7,613,670
2023-02-16	43.040	43.180	41.770	42.060	25.657	6,698,240
2023-02-15	43.110	43.660	42.690	43.030	26.249	4,433,686
2023-02-14	43.900	44.000	43.000	43.410	26.481	5,222,243
2023-02-13	43.530	45.090	43.320	43.820	26.731	6,309,041
2023-02-10	44.490	44.730	42.880	43.530	26.554	5,822,627
2023-02-09	43.340	44.660	43.330	44.300	27.023	6,234,420
2023-02-08	44.550	44.790	43.630	43.790	26.712	4,537,875
2023-02-07	45.320	45.600	44.170	44.670	27.249	5,964,212

← NewerPage 15 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.