Beijing Cisri Gaona Materials Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	36.000	36.660	34.000	34.910	21.226	17,481,344
2022-05-10	33.700	37.400	33.380	35.600	21.645	23,552,340
2022-05-09	32.480	35.100	32.030	34.240	20.818	15,286,792
2022-05-06	30.500	34.480	30.150	32.500	19.760	15,678,086
2022-05-05	28.500	32.550	28.200	31.300	19.031	20,726,976
2022-04-29	27.000	28.980	26.210	28.900	17.571	14,488,984
2022-04-28	26.680	27.450	26.240	26.600	16.173	11,065,494
2022-04-27	24.600	27.180	24.180	26.990	16.410	10,965,704
2022-04-26	26.390	26.770	25.110	25.180	15.310	10,565,705
2022-04-25	28.960	28.960	26.000	26.400	16.051	9,958,545
2022-04-22	29.670	30.130	28.680	28.960	17.608	7,707,345
2022-04-21	30.800	31.230	29.670	29.750	18.088	9,649,302
2022-04-20	32.100	32.280	30.770	30.870	18.769	6,770,352
2022-04-19	32.040	33.020	31.860	32.010	19.462	8,553,008
2022-04-18	30.700	32.400	29.980	31.830	19.353	10,158,851
2022-04-15	31.300	31.300	29.700	30.700	18.666	11,536,035
2022-04-14	31.500	32.150	30.970	31.390	19.085	6,375,840
2022-04-13	32.110	32.480	31.090	31.280	19.018	8,765,129
2022-04-12	32.000	32.680	31.830	32.480	19.748	7,018,496
2022-04-11	34.020	34.050	31.910	32.170	19.560	13,317,449
2022-04-08	35.340	35.550	33.900	33.990	20.666	9,234,294
2022-04-07	34.610	36.370	34.610	34.720	21.110	7,887,747
2022-04-06	35.120	35.160	34.000	34.880	21.207	7,531,699
2022-04-01	35.350	36.000	35.020	35.410	21.530	5,780,664
2022-03-31	37.090	37.130	35.300	35.560	21.621	11,787,259
2022-03-30	35.900	37.560	35.140	36.980	22.484	11,964,224
2022-03-29	36.440	38.220	35.800	35.930	21.846	16,926,256
2022-03-28	38.380	38.490	35.890	36.400	22.131	14,714,374
2022-03-25	40.540	40.720	38.560	38.890	23.645	18,235,680
2022-03-24	40.150	40.760	39.450	40.230	24.460	8,489,680
2022-03-23	38.790	41.650	38.010	40.810	24.813	12,108,627
2022-03-22	39.590	40.090	38.560	38.790	23.584	8,109,348
2022-03-21	37.910	40.140	37.230	39.490	24.010	11,880,803
2022-03-18	38.900	38.950	37.250	37.540	22.825	8,034,649
2022-03-17	38.270	40.380	38.270	38.890	23.645	15,904,187
2022-03-16	36.330	38.050	35.660	37.810	22.989	13,544,473
2022-03-15	36.380	37.690	36.100	36.100	21.949	13,057,817
2022-03-14	36.500	38.050	36.100	37.090	22.551	10,446,043
2022-03-11	37.180	37.380	35.750	36.850	22.405	11,234,238
2022-03-10	35.940	38.600	35.380	37.550	22.831	22,305,254
2022-03-09	34.390	35.000	32.510	34.350	20.885	24,104,841
2022-03-08	41.210	41.500	32.990	34.980	21.268	43,736,937
2022-03-07	40.910	42.470	40.740	41.120	25.001	12,483,396
2022-03-04	41.400	42.240	40.400	40.740	24.770	9,972,536
2022-03-03	44.000	44.170	41.550	41.620	25.305	12,374,465
2022-03-02	43.710	44.480	42.830	43.790	26.624	9,436,380
2022-03-01	43.600	44.280	42.700	43.800	26.631	10,606,248
2022-02-28	44.020	44.400	42.800	43.180	26.254	13,352,099
2022-02-25	43.500	44.600	42.150	43.370	26.369	16,485,409
2022-02-24	42.520	45.570	42.000	43.490	26.442	27,781,456
2022-02-23	39.670	43.490	39.430	42.510	25.846	18,013,777
2022-02-22	41.100	41.410	38.500	39.610	24.083	11,895,467
2022-02-21	41.580	42.170	40.380	40.400	24.563	9,250,444
2022-02-18	41.910	42.080	41.020	41.540	25.257	7,562,544
2022-02-17	41.460	42.580	40.780	42.090	25.591	8,405,590
2022-02-16	41.890	41.890	40.800	41.470	25.214	6,360,225
2022-02-15	40.020	41.960	39.950	41.900	25.475	9,572,172
2022-02-14	39.560	41.330	39.420	40.060	24.357	9,144,867
2022-02-11	40.390	40.750	39.220	39.570	24.059	10,705,918
2022-02-10	42.270	42.600	40.320	40.600	24.685	11,558,174

← NewerPage 19 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.