Beijing Cisri Gaona Materials Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	45.200	46.250	44.780	45.390	27.688	6,704,590
2023-02-03	44.550	45.450	44.260	45.200	27.572	7,634,646
2023-02-02	46.250	46.550	44.650	44.700	27.267	11,350,724
2023-02-01	45.400	46.360	44.580	46.020	28.073	10,805,296
2023-01-31	44.350	45.400	44.350	44.920	27.402	8,054,070
2023-01-30	42.780	44.600	42.580	44.250	26.993	12,628,857
2023-01-20	41.900	42.880	41.880	42.370	25.846	7,562,523
2023-01-19	41.000	42.130	40.640	42.000	25.620	7,571,315
2023-01-18	41.420	41.550	40.810	41.120	25.084	7,261,760
2023-01-17	41.930	42.450	41.250	41.390	25.248	9,369,054
2023-01-16	40.050	41.420	40.000	41.350	25.224	8,287,228
2023-01-13	41.430	41.630	39.490	40.250	24.553	14,295,260
2023-01-12	41.950	42.350	40.720	41.700	25.437	9,630,323
2023-01-11	43.130	43.800	41.140	41.510	25.322	12,324,259
2023-01-10	43.770	43.930	42.800	43.170	26.334	7,804,755
2023-01-09	45.520	45.830	43.210	43.800	26.718	12,874,752
2023-01-06	45.510	46.190	45.320	45.620	27.829	4,172,704
2023-01-05	46.220	46.550	45.600	45.950	28.030	3,138,851
2023-01-04	46.730	47.250	45.890	46.220	28.195	3,669,115
2023-01-03	45.690	47.200	45.400	46.950	28.640	5,156,144
2022-12-30	45.880	46.430	45.330	45.840	27.963	4,340,793
2022-12-29	44.380	46.090	44.200	45.610	27.823	8,349,304
2022-12-28	44.860	45.480	44.120	44.400	27.084	3,687,246
2022-12-27	44.690	45.590	44.590	44.920	27.402	3,551,937
2022-12-26	43.200	45.280	42.110	44.690	27.261	4,992,014
2022-12-23	43.380	44.380	42.520	42.520	25.938	3,909,774
2022-12-22	44.260	45.000	43.300	44.260	26.999	2,606,843
2022-12-21	45.460	45.910	44.010	44.240	26.987	2,975,449
2022-12-20	44.650	46.700	44.600	45.760	27.914	3,832,926
2022-12-19	44.540	45.290	44.250	45.010	27.457	3,349,328
2022-12-16	45.650	45.650	44.370	44.580	27.194	3,947,092
2022-12-15	45.970	46.300	44.930	45.650	27.847	4,353,923
2022-12-14	45.950	46.940	45.740	45.990	28.054	2,900,142
2022-12-13	47.590	47.780	45.900	45.930	28.018	4,905,814
2022-12-12	47.000	48.580	46.600	47.600	29.036	5,604,238
2022-12-09	45.750	47.070	45.200	47.040	28.695	8,609,921
2022-12-08	46.340	46.680	45.820	45.870	27.981	3,226,128
2022-12-07	47.280	47.580	46.020	46.460	28.341	5,452,572
2022-12-06	47.570	47.800	45.920	47.100	28.731	4,480,017
2022-12-05	47.210	47.930	46.600	47.570	29.018	4,367,678
2022-12-02	47.340	48.280	47.190	47.400	28.914	3,613,260
2022-12-01	47.190	48.550	46.800	47.610	29.043	3,741,374
2022-11-30	46.180	47.800	45.800	47.700	29.097	8,670,652
2022-11-29	47.600	47.870	45.520	46.090	28.115	9,107,800
2022-11-28	48.080	48.790	47.020	47.650	29.067	6,282,398
2022-11-25	49.800	49.800	48.780	48.790	29.762	3,094,321
2022-11-24	50.280	50.940	49.610	50.020	30.513	2,491,806
2022-11-23	49.400	50.760	49.000	50.330	30.702	4,850,576
2022-11-22	49.740	50.100	49.030	49.410	30.141	3,941,382
2022-11-21	48.180	50.280	47.650	49.980	30.488	7,201,089
2022-11-18	48.800	49.600	48.380	48.380	29.512	4,126,796
2022-11-17	47.800	49.090	46.420	48.950	29.860	7,407,427
2022-11-16	48.710	49.620	47.750	48.180	29.390	6,350,808
2022-11-15	48.310	49.780	48.110	48.600	29.646	7,671,900
2022-11-14	50.300	50.780	48.220	48.970	29.872	10,255,212
2022-11-11	52.000	52.520	50.430	50.680	30.915	6,118,833
2022-11-10	52.000	52.410	50.480	51.020	31.123	6,147,963
2022-11-09	50.500	53.170	50.390	52.450	31.995	10,864,505
2022-11-08	49.780	50.290	48.880	50.230	30.641	7,006,902
2022-11-07	51.680	52.120	49.570	49.770	30.360	9,867,865

← NewerPage 16 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.