Beijing Cisri Gaona Materials Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	40.930	42.660	40.130	42.210	25.664	10,683,923
2022-02-08	41.330	41.640	39.480	40.930	24.886	11,415,734
2022-02-07	43.050	43.100	40.770	41.330	25.129	10,185,888
2022-01-28	43.200	44.200	41.960	42.100	25.597	17,104,833
2022-01-27	45.170	45.790	42.300	42.430	25.798	16,192,643
2022-01-26	45.750	46.390	44.200	45.020	27.372	12,285,668
2022-01-25	46.130	47.540	45.550	45.570	27.707	11,566,355
2022-01-24	45.620	46.460	44.700	45.540	27.689	10,411,179
2022-01-21	44.420	46.260	42.800	45.860	27.883	18,535,342
2022-01-20	46.890	46.900	43.700	45.040	27.385	17,056,804
2022-01-19	47.710	48.110	45.500	46.360	28.187	17,467,755
2022-01-18	49.100	50.270	47.800	48.150	29.275	10,244,568
2022-01-17	47.990	49.620	47.010	49.100	29.853	13,326,321
2022-01-14	46.190	49.250	45.870	47.680	28.990	10,125,734
2022-01-13	46.500	47.250	44.690	46.310	28.157	10,057,350
2022-01-12	44.620	46.550	44.420	46.440	28.236	15,007,934
2022-01-11	47.600	47.880	44.020	44.400	26.995	15,895,342
2022-01-10	47.900	48.700	46.200	47.070	28.619	14,098,456
2022-01-07	48.800	49.450	47.700	48.050	29.215	11,108,652
2022-01-06	50.410	51.330	48.300	48.440	29.452	18,037,608
2022-01-05	57.890	58.030	50.200	50.410	30.650	22,351,620
2022-01-04	57.020	58.570	55.230	57.910	35.209	10,799,804
2021-12-31	56.890	57.800	56.020	57.600	35.021	10,942,820
2021-12-30	54.020	57.540	53.000	56.850	34.565	16,675,694
2021-12-29	51.630	54.500	51.410	54.200	32.954	14,786,755
2021-12-28	51.770	51.840	49.560	51.660	31.410	6,777,414
2021-12-27	51.580	52.290	51.060	51.310	31.197	4,395,489
2021-12-24	52.550	53.430	51.350	51.830	31.513	6,456,848
2021-12-23	52.070	53.770	51.720	52.550	31.951	8,557,934
2021-12-22	52.590	54.940	51.830	53.510	32.534	9,742,460
2021-12-21	50.500	52.600	50.400	52.100	31.677	7,888,745
2021-12-20	51.130	53.680	50.780	51.000	31.008	11,179,182
2021-12-17	53.000	54.650	51.680	51.830	31.513	11,050,825
2021-12-16	51.420	54.000	51.350	53.400	32.467	15,434,414
2021-12-15	52.700	53.270	51.060	51.780	31.482	12,779,187
2021-12-14	50.300	52.800	50.100	51.780	31.482	18,625,665
2021-12-13	50.080	50.790	49.390	50.400	30.643	14,529,896
2021-12-10	51.300	51.700	50.450	50.800	30.887	12,943,900
2021-12-09	52.000	52.300	50.950	51.770	31.476	10,656,286
2021-12-08	52.330	52.790	51.100	52.260	31.774	13,297,339
2021-12-07	55.110	55.500	50.800	51.750	31.464	23,411,684
2021-12-06	57.000	57.570	54.320	54.730	33.276	17,411,179
2021-12-03	55.520	57.180	54.850	57.100	34.717	14,659,518
2021-12-02	57.900	58.000	53.800	55.520	33.756	21,839,835
2021-12-01	58.440	59.480	56.600	57.380	34.887	11,101,531
2021-11-30	59.000	61.230	57.410	59.000	35.872	19,216,816
2021-11-29	54.250	59.200	54.010	57.770	35.124	22,801,782
2021-11-26	53.980	56.360	53.850	54.950	33.410	14,481,691
2021-11-25	54.730	55.570	52.900	53.930	32.790	14,978,329
2021-11-24	55.920	56.880	53.910	54.800	33.319	13,462,753
2021-11-23	55.980	57.830	55.110	55.880	33.975	14,993,760
2021-11-22	55.450	56.950	53.600	56.250	34.200	19,240,857
2021-11-19	52.220	59.000	51.280	55.460	33.720	34,692,580
2021-11-18	49.220	53.530	48.160	52.480	31.908	23,017,568
2021-11-17	47.900	49.750	47.810	49.180	29.902	13,187,449
2021-11-16	49.680	52.100	47.520	48.000	29.184	24,498,488
2021-11-15	51.580	53.170	49.500	50.660	30.802	18,555,412
2021-11-12	48.000	52.210	47.520	51.100	31.069	24,412,168
2021-11-11	47.770	48.280	46.930	47.880	29.111	10,939,123
2021-11-10	48.800	49.580	47.000	47.440	28.844	16,798,195

← NewerPage 20 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.