Beijing Cisri Gaona Materials Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	52.000	52.450	51.290	51.590	31.470	6,004,601
2022-11-03	49.750	52.390	49.550	52.030	31.739	9,513,516
2022-11-02	51.800	52.490	49.790	49.840	30.403	12,868,875
2022-11-01	53.760	53.760	51.250	52.400	31.964	6,230,878
2022-10-31	52.520	54.260	51.110	53.480	32.623	5,165,366
2022-10-28	54.900	55.100	52.180	52.790	32.202	7,280,507
2022-10-27	54.860	56.000	54.200	54.610	33.313	4,952,510
2022-10-26	54.000	55.490	53.100	54.850	33.459	9,960,713
2022-10-25	55.290	56.400	54.250	54.550	33.276	5,502,315
2022-10-24	55.110	57.000	53.560	55.930	34.118	13,819,147
2022-10-21	54.400	55.520	50.900	53.050	32.361	9,616,470
2022-10-20	54.660	55.280	52.530	54.400	33.184	5,344,540
2022-10-19	54.800	55.290	52.200	55.000	33.550	7,826,894
2022-10-18	54.650	56.770	53.550	56.700	34.587	7,255,928
2022-10-17	53.940	57.270	53.510	54.660	33.343	6,672,228
2022-10-14	55.610	56.200	52.000	54.500	33.245	9,674,665
2022-10-13	54.880	57.000	54.510	56.010	34.167	6,833,577
2022-10-12	51.200	55.580	49.100	55.000	33.550	8,394,379
2022-10-11	51.140	51.660	49.840	50.900	31.049	3,648,017
2022-10-10	50.880	52.350	49.680	51.550	31.446	5,492,297
2022-09-30	52.400	52.670	50.510	50.710	30.934	3,358,592
2022-09-29	53.300	53.920	52.090	52.300	31.903	5,067,080
2022-09-28	53.880	54.880	51.580	53.290	32.507	5,631,556
2022-09-27	51.510	54.200	51.510	53.830	32.837	5,366,572
2022-09-26	52.000	53.000	51.120	51.740	31.562	4,426,692
2022-09-23	52.680	54.200	51.730	52.880	32.257	5,690,692
2022-09-22	50.000	53.380	49.750	52.780	32.196	9,002,091
2022-09-21	50.000	50.800	48.510	49.930	30.458	5,673,283
2022-09-20	50.780	51.000	49.220	49.830	30.397	4,728,275
2022-09-19	51.620	51.920	48.700	50.000	30.500	8,092,828
2022-09-16	50.240	53.560	50.240	51.650	31.507	12,462,241
2022-09-15	51.030	51.380	49.230	50.510	30.812	7,122,369
2022-09-14	48.400	51.980	48.220	50.930	31.068	13,947,296
2022-09-13	49.000	49.850	48.160	49.000	29.890	6,722,884
2022-09-09	49.600	50.950	47.900	48.980	29.878	6,236,148
2022-09-08	48.500	49.960	48.100	49.630	30.275	7,285,228
2022-09-07	46.620	48.500	46.530	48.250	29.433	6,932,537
2022-09-06	45.990	47.800	45.470	47.000	28.670	7,150,422
2022-09-05	45.100	46.380	44.610	46.210	28.189	10,443,032
2022-09-02	44.980	46.100	43.620	45.190	27.566	6,979,648
2022-09-01	44.720	46.280	44.600	44.770	27.310	5,239,225
2022-08-31	46.190	46.720	44.380	44.500	27.145	6,318,532
2022-08-30	46.550	47.260	45.730	46.460	28.341	7,137,921
2022-08-29	44.710	48.000	44.230	46.540	28.390	8,103,740
2022-08-26	45.950	46.860	44.560	45.090	27.505	8,877,166
2022-08-25	46.900	48.640	45.580	46.120	28.134	10,780,104
2022-08-24	51.580	51.880	46.500	46.900	28.609	16,242,796
2022-08-23	47.900	52.400	47.480	51.220	31.245	17,184,809
2022-08-22	50.780	51.480	49.500	50.430	30.763	9,319,228
2022-08-19	51.920	52.390	50.510	50.780	30.976	4,935,017
2022-08-18	50.900	52.510	50.640	51.750	31.568	4,583,760
2022-08-17	51.900	52.770	51.000	51.220	31.245	4,075,452
2022-08-16	51.360	53.360	51.040	52.020	31.733	5,366,585
2022-08-15	50.500	52.690	50.500	50.970	31.092	4,588,886
2022-08-12	52.680	53.070	50.350	51.180	31.220	7,803,843
2022-08-11	52.530	53.250	52.010	53.100	32.391	6,737,136
2022-08-10	50.970	53.480	50.400	53.010	32.337	10,576,856
2022-08-09	50.680	51.630	49.560	51.100	31.171	9,288,076
2022-08-08	47.770	51.600	47.210	51.000	31.110	12,179,955
2022-08-05	47.990	48.710	46.630	47.870	29.201	7,251,169

← NewerPage 17 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.