Beijing Cisri Gaona Materials Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	16.730	16.830	16.560	16.660	16.626	14,792,597
2025-10-23	16.210	16.730	16.120	16.720	16.686	18,445,224
2025-10-22	16.420	16.610	16.230	16.260	16.227	12,776,297
2025-10-21	16.160	16.490	16.060	16.380	16.347	12,093,975
2025-10-20	15.930	16.050	15.880	16.040	16.008	6,077,619
2025-10-17	16.300	16.430	15.860	15.860	15.828	10,067,950
2025-10-16	16.530	16.700	16.200	16.300	16.267	9,964,422
2025-10-15	16.520	16.610	16.330	16.570	16.537	12,716,662
2025-10-14	16.600	17.070	16.480	16.710	16.676	19,576,784
2025-10-13	15.980	16.670	15.900	16.610	16.576	16,638,413
2025-10-10	16.670	16.800	16.390	16.410	16.377	15,833,295
2025-10-09	16.310	16.510	16.190	16.510	16.477	15,066,920
2025-09-30	15.970	16.290	15.900	16.260	16.227	12,100,950
2025-09-29	15.780	16.020	15.600	16.020	15.988	8,600,486
2025-09-26	15.630	16.040	15.610	15.810	15.778	9,371,897
2025-09-25	15.850	15.920	15.710	15.710	15.678	7,413,237
2025-09-24	15.600	15.920	15.510	15.910	15.878	6,899,095
2025-09-23	15.890	15.950	15.370	15.690	15.658	10,703,100
2025-09-22	16.030	16.070	15.700	15.930	15.898	8,492,352
2025-09-19	15.910	16.180	15.880	16.010	15.978	10,373,746
2025-09-18	16.220	16.350	15.840	15.890	15.858	14,938,977
2025-09-17	16.100	16.230	16.010	16.230	16.197	9,133,633
2025-09-16	16.100	16.150	15.930	16.140	16.107	9,620,586
2025-09-15	16.200	16.210	16.060	16.120	16.087	7,879,874
2025-09-12	16.380	16.380	16.170	16.200	16.167	11,257,439
2025-09-11	16.080	16.390	16.010	16.380	16.347	10,528,104
2025-09-10	16.140	16.350	16.090	16.190	16.157	8,659,079
2025-09-09	16.440	16.490	16.110	16.130	16.097	11,868,057
2025-09-08	16.240	16.530	16.110	16.520	16.487	13,354,281
2025-09-05	16.000	16.270	15.960	16.270	16.237	10,762,504
2025-09-04	16.180	16.290	15.850	16.000	15.968	15,750,803
2025-09-03	17.150	17.250	16.120	16.200	16.167	22,629,120
2025-09-02	17.450	17.460	16.900	17.130	17.095	18,151,984
2025-09-01	17.640	17.660	17.320	17.500	17.465	15,848,115
2025-08-29	17.600	17.700	17.440	17.600	17.564	17,442,727
2025-08-28	17.290	17.700	16.940	17.690	17.654	23,586,333
2025-08-27	17.880	17.950	17.290	17.290	17.255	25,416,645
2025-08-26	18.180	18.180	17.720	17.900	17.864	29,633,548
2025-08-25	18.400	18.650	18.100	18.490	18.453	32,463,745
2025-08-22	18.170	18.300	18.010	18.290	18.253	21,051,358
2025-08-21	18.310	18.430	18.040	18.170	18.133	23,513,218
2025-08-20	17.570	18.530	17.450	18.370	18.333	46,524,101
2025-08-19	17.830	17.830	17.570	17.640	17.604	16,563,929
2025-08-18	17.560	17.850	17.560	17.840	17.804	20,361,740
2025-08-15	17.260	17.580	17.230	17.550	17.515	14,662,343
2025-08-14	17.730	17.790	17.220	17.250	17.215	21,244,754
2025-08-13	17.810	17.960	17.680	17.730	17.694	19,383,298
2025-08-12	18.090	18.090	17.600	17.800	17.764	19,262,717
2025-08-11	17.840	18.130	17.800	18.000	17.964	18,192,496
2025-08-08	17.950	18.160	17.790	17.850	17.814	17,803,161
2025-08-07	18.170	18.170	17.830	17.930	17.894	18,968,582
2025-08-06	17.760	18.250	17.710	18.140	18.103	28,016,686
2025-08-05	17.800	18.020	17.720	17.750	17.714	17,383,427
2025-08-04	17.220	17.940	17.200	17.880	17.844	23,731,469
2025-08-01	17.390	17.490	17.060	17.220	17.185	15,298,476
2025-07-31	17.650	17.860	17.290	17.380	17.345	28,448,380
2025-07-30	18.000	18.490	17.600	17.780	17.744	31,817,050
2025-07-29	17.780	17.940	17.580	17.920	17.884	21,704,240
2025-07-28	17.820	18.070	17.630	17.880	17.844	26,751,539
2025-07-25	17.700	17.860	17.560	17.710	17.674	18,344,570

← NewerPage 5 of 21 · 1,212 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.