Beijing Cisri Gaona Materials Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 45.690 | 50.000 | 45.610 | 49.080 | 29.841 | 23,300,513 |
| 2021-11-08 | 43.640 | 48.790 | 42.760 | 46.410 | 28.218 | 23,615,800 |
| 2021-11-05 | 44.000 | 44.160 | 42.630 | 43.500 | 26.448 | 11,874,259 |
| 2021-11-04 | 43.510 | 44.800 | 42.770 | 44.400 | 26.995 | 19,384,526 |
| 2021-11-03 | 42.390 | 44.100 | 41.860 | 43.500 | 26.448 | 20,995,572 |
| 2021-11-02 | 42.120 | 43.750 | 41.810 | 43.370 | 26.369 | 24,844,369 |
| 2021-11-01 | 42.000 | 42.170 | 40.850 | 41.830 | 25.433 | 19,207,299 |
| 2021-10-29 | 38.230 | 42.500 | 37.800 | 41.740 | 25.378 | 22,533,254 |
| 2021-10-28 | 38.540 | 39.500 | 37.500 | 37.990 | 23.098 | 12,706,369 |
| 2021-10-27 | 39.700 | 40.010 | 38.560 | 39.290 | 23.888 | 18,377,937 |
| 2021-10-26 | 40.190 | 41.150 | 40.020 | 40.930 | 24.886 | 9,050,123 |
| 2021-10-25 | 39.410 | 40.990 | 39.140 | 40.540 | 24.649 | 9,607,840 |
| 2021-10-22 | 39.810 | 40.250 | 39.100 | 39.410 | 23.962 | 7,152,824 |
| 2021-10-21 | 40.600 | 40.680 | 39.780 | 40.030 | 24.338 | 6,797,294 |
| 2021-10-20 | 40.600 | 41.200 | 39.900 | 40.510 | 24.630 | 7,310,001 |
| 2021-10-19 | 40.620 | 41.040 | 39.730 | 40.450 | 24.594 | 10,959,444 |
| 2021-10-18 | 39.470 | 41.250 | 39.190 | 40.890 | 24.861 | 11,336,680 |
| 2021-10-15 | 38.530 | 40.060 | 38.210 | 39.380 | 23.943 | 13,322,328 |
| 2021-10-14 | 35.720 | 39.280 | 35.310 | 38.760 | 23.566 | 16,928,467 |
← NewerPage 21 of 21 · 1,219 trading days
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.