Beijing Cisri Gaona Materials Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	47.890	48.380	46.820	48.000	29.280	8,654,571
2022-08-03	46.710	49.580	44.700	47.880	29.207	13,415,764
2022-08-02	48.690	49.900	46.010	46.500	28.365	11,182,977
2022-08-01	49.030	49.420	47.610	48.690	29.701	6,506,683
2022-07-29	49.300	50.340	48.220	49.030	29.909	9,117,435
2022-07-28	47.900	49.870	46.970	49.780	30.366	10,314,729
2022-07-27	47.880	48.780	47.030	47.850	29.189	6,653,044
2022-07-26	48.350	48.850	45.810	47.900	29.219	12,249,275
2022-07-25	48.200	50.000	47.600	48.890	29.823	14,660,849
2022-07-22	45.590	49.430	45.230	48.600	29.646	15,293,892
2022-07-21	44.610	46.370	43.600	45.600	27.816	11,476,814
2022-07-20	43.030	44.950	42.800	44.810	27.335	11,261,977
2022-07-19	43.380	44.350	42.870	43.000	26.230	7,568,067
2022-07-18	44.890	45.250	42.810	43.710	26.664	9,943,019
2022-07-15	43.990	46.960	43.680	44.770	27.310	14,026,652
2022-07-14	42.640	44.080	42.170	44.020	26.853	10,015,342
2022-07-13	43.150	43.150	41.880	42.640	26.011	5,988,065
2022-07-12	43.200	44.320	42.500	42.980	26.218	9,734,502
2022-07-11	44.500	45.000	42.890	43.470	26.517	14,671,494
2022-07-08	45.190	45.710	43.680	45.000	27.450	11,750,681
2022-07-07	44.110	45.850	43.830	45.660	27.761	14,144,668
2022-07-06	44.400	46.080	43.650	44.150	26.843	16,371,563
2022-07-05	43.880	44.500	42.730	44.500	27.056	13,812,507
2022-07-04	41.740	44.500	40.720	44.170	26.856	15,645,566
2022-07-01	41.890	42.890	40.870	41.730	25.372	9,795,160
2022-06-30	41.560	42.690	41.400	42.180	25.646	7,209,478
2022-06-29	43.180	43.440	41.530	41.580	25.281	12,364,939
2022-06-28	41.310	43.620	41.310	43.440	26.412	16,144,272
2022-06-27	42.350	42.560	40.800	41.800	25.415	17,246,646
2022-06-24	39.330	42.020	39.020	41.570	25.275	24,753,046
2022-06-23	35.630	38.830	35.250	38.790	23.584	19,694,992
2022-06-22	36.660	37.150	35.510	35.780	21.754	9,547,321
2022-06-21	39.250	39.250	36.700	36.880	22.423	19,053,808
2022-06-20	37.090	39.920	36.920	39.480	24.004	18,703,067
2022-06-17	37.000	37.500	36.360	37.200	22.618	11,518,435
2022-06-16	36.680	38.190	36.600	37.270	22.660	8,410,040
2022-06-15	36.670	37.700	36.310	36.800	22.375	9,149,625
2022-06-14	37.410	37.410	36.010	36.880	22.423	11,024,721
2022-06-13	37.000	38.520	36.930	37.850	23.013	12,400,595
2022-06-10	35.950	37.710	35.680	37.290	22.672	17,974,611
2022-06-09	37.080	37.260	35.560	35.750	21.736	16,010,992
2022-06-08	38.900	38.900	36.010	37.670	22.904	17,444,624
2022-06-07	39.880	40.120	38.290	38.590	23.463	10,507,800
2022-06-06	38.180	40.400	37.650	39.880	24.247	11,619,769
2022-06-02	37.530	38.470	37.100	37.960	23.080	7,597,510
2022-06-01	38.160	38.450	37.180	37.560	22.837	12,299,571
2022-05-31	37.310	37.600	36.850	37.400	22.739	9,882,340
2022-05-30	37.510	37.570	36.600	37.560	22.837	11,109,376
2022-05-27	37.800	37.990	36.530	37.250	22.648	11,206,212
2022-05-26	35.380	38.820	35.120	37.610	22.867	15,331,433
2022-05-25	35.140	36.340	35.000	35.560	21.621	7,814,230
2022-05-24	36.390	37.850	35.430	35.430	21.542	13,464,606
2022-05-23	36.440	36.440	35.150	36.020	21.900	10,960,686
2022-05-20	36.830	38.040	36.170	36.830	22.393	7,788,384
2022-05-19	36.050	37.260	35.450	36.960	22.472	7,474,825
2022-05-18	36.000	37.440	35.570	36.730	22.332	11,511,145
2022-05-17	35.250	36.350	34.390	35.920	21.840	9,056,377
2022-05-16	35.450	35.960	34.660	35.030	21.298	6,699,048
2022-05-13	35.360	35.440	34.550	35.050	21.311	5,009,195
2022-05-12	34.500	35.700	34.440	35.100	21.341	10,563,768

← NewerPage 18 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.