Beijing Cisri Gaona Materials Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	17.520	17.900	17.380	17.780	17.744	28,018,884
2025-07-23	17.750	17.980	17.460	17.610	17.574	37,857,472
2025-07-22	17.000	19.270	17.000	17.890	17.854	64,156,509
2025-07-21	16.700	16.840	16.580	16.820	16.786	18,023,934
2025-07-18	16.430	16.750	16.370	16.700	16.666	17,585,757
2025-07-17	16.080	16.480	16.080	16.470	16.437	14,770,238
2025-07-16	16.090	16.200	16.030	16.110	16.077	7,174,565
2025-07-15	16.240	16.350	16.020	16.090	16.058	11,026,696
2025-07-14	16.360	16.440	16.270	16.270	16.237	9,846,020
2025-07-11	16.130	16.530	16.090	16.390	16.357	15,253,140
2025-07-10	16.100	16.210	16.030	16.170	16.038	8,349,068
2025-07-09	16.300	16.430	16.130	16.180	16.047	10,899,500
2025-07-08	16.230	16.290	16.140	16.270	16.137	8,630,863
2025-07-07	16.170	16.290	16.100	16.180	16.047	8,062,220
2025-07-04	16.310	16.420	16.100	16.170	16.038	11,559,600
2025-07-03	16.320	16.590	16.210	16.340	16.206	11,906,836
2025-07-02	16.650	16.670	16.320	16.400	16.266	17,826,010
2025-07-01	16.660	16.690	16.480	16.600	16.464	16,724,413
2025-06-30	16.190	16.630	16.180	16.630	16.494	23,581,654
2025-06-27	16.080	16.280	16.070	16.110	15.978	13,016,296
2025-06-26	16.100	16.360	16.000	16.070	15.938	20,643,922
2025-06-25	15.640	16.070	15.600	16.060	15.928	18,450,014
2025-06-24	15.400	15.690	15.310	15.630	15.502	8,518,290
2025-06-23	15.290	15.500	15.210	15.470	15.343	6,754,085
2025-06-20	15.350	15.460	15.270	15.290	15.165	6,550,000
2025-06-19	15.830	15.830	15.300	15.380	15.254	13,813,125
2025-06-18	15.810	15.910	15.740	15.830	15.700	10,057,685
2025-06-17	15.750	15.870	15.640	15.810	15.680	8,429,891
2025-06-16	15.670	15.830	15.570	15.740	15.611	11,474,425
2025-06-13	15.960	16.040	15.660	15.780	15.651	24,206,117
2025-06-12	15.950	15.960	15.810	15.900	15.770	9,656,249
2025-06-11	15.990	16.110	15.930	15.980	15.849	8,747,766
2025-06-10	16.150	16.160	15.830	16.020	15.889	11,798,333
2025-06-09	16.270	16.360	16.130	16.240	16.107	12,022,310
2025-06-06	16.290	16.380	16.080	16.120	15.988	12,441,690
2025-06-05	16.100	16.360	15.950	16.240	16.107	14,748,609
2025-06-04	16.000	16.290	15.930	16.110	15.978	13,665,970
2025-06-03	16.310	16.450	15.980	16.070	15.938	18,123,386
2025-05-30	15.770	16.360	15.730	15.980	15.849	21,969,611
2025-05-29	15.380	15.850	15.350	15.750	15.621	10,715,938
2025-05-28	15.430	15.590	15.350	15.400	15.274	5,609,660
2025-05-27	15.620	15.620	15.300	15.470	15.343	6,572,160
2025-05-26	15.480	15.780	15.320	15.640	15.512	8,057,752
2025-05-23	15.490	15.540	15.300	15.320	15.195	6,139,478
2025-05-22	15.670	15.770	15.390	15.440	15.314	8,312,715
2025-05-21	15.830	15.880	15.600	15.710	15.581	8,879,913
2025-05-20	15.690	15.980	15.550	15.870	15.740	9,977,704
2025-05-19	15.540	15.730	15.290	15.710	15.581	8,973,481
2025-05-16	15.660	16.040	15.510	15.520	15.393	10,406,721
2025-05-15	15.960	16.030	15.650	15.670	15.542	9,606,734
2025-05-14	16.190	16.250	15.870	15.920	15.790	12,195,980
2025-05-13	16.450	16.550	15.970	16.050	15.919	16,776,028
2025-05-12	16.070	16.580	15.890	16.450	16.315	23,726,474
2025-05-09	16.370	16.370	15.900	15.940	15.809	16,225,778
2025-05-08	15.700	16.440	15.580	16.370	16.236	27,220,160
2025-05-07	15.480	15.940	15.330	15.840	15.710	23,196,545
2025-05-06	14.930	15.300	14.930	15.270	15.145	9,294,194
2025-04-30	14.790	14.920	14.780	14.830	14.709	5,802,034
2025-04-29	14.710	14.880	14.700	14.740	14.619	6,238,346
2025-04-28	15.100	15.160	14.780	14.840	14.718	8,310,000

← NewerPage 6 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.