Beijing Cisri Gaona Materials Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	17.810	17.920	17.170	17.240	17.099	28,167,767
2024-10-28	17.680	18.170	17.680	17.870	17.724	22,521,614
2024-10-25	17.770	18.160	17.650	17.970	17.823	15,822,545
2024-10-24	18.290	18.290	17.640	17.770	17.624	18,147,198
2024-10-23	17.970	18.850	17.790	18.290	18.140	32,854,398
2024-10-22	18.090	18.270	17.620	17.880	17.734	22,170,616
2024-10-21	17.590	18.580	17.540	18.100	17.952	36,264,110
2024-10-18	16.500	17.940	16.380	17.400	17.257	30,179,899
2024-10-17	16.560	16.960	16.550	16.570	16.434	19,080,207
2024-10-16	16.610	16.890	16.340	16.500	16.365	19,322,654
2024-10-15	16.860	17.550	16.690	17.000	16.861	25,330,792
2024-10-14	16.710	17.380	16.620	17.060	16.920	28,789,612
2024-10-11	17.560	17.560	16.330	16.610	16.474	25,531,661
2024-10-10	17.510	18.300	17.190	17.550	17.406	29,026,475
2024-10-09	18.670	19.330	17.400	17.510	17.367	45,010,638
2024-10-08	20.500	20.500	18.020	19.710	19.549	61,634,050
2024-09-30	15.610	17.470	15.450	17.210	17.069	48,330,583
2024-09-27	14.350	15.250	14.350	15.030	14.907	26,986,060
2024-09-26	13.530	14.170	13.460	14.170	14.054	16,518,334
2024-09-25	13.660	13.940	13.490	13.580	13.469	16,888,888
2024-09-24	13.030	13.560	12.940	13.560	13.449	13,714,025
2024-09-23	12.900	13.020	12.870	12.900	12.794	5,117,293
2024-09-20	13.160	13.180	12.850	12.930	12.824	7,049,934
2024-09-19	13.130	13.370	12.860	13.160	13.052	8,242,944
2024-09-18	13.060	13.090	12.740	13.000	12.894	6,562,458
2024-09-13	13.430	13.460	12.970	13.010	12.903	8,420,980
2024-09-12	13.420	13.640	13.380	13.390	13.280	5,632,584
2024-09-11	13.420	13.530	13.350	13.470	13.360	4,950,448
2024-09-10	13.380	13.570	13.190	13.550	13.439	7,224,624
2024-09-09	13.310	13.520	13.250	13.350	13.241	5,420,547
2024-09-06	13.700	13.740	13.370	13.370	13.260	5,808,133
2024-09-05	13.550	13.900	13.510	13.690	13.578	7,583,524
2024-09-04	13.310	13.550	13.250	13.500	13.389	6,225,760
2024-09-03	13.300	13.490	13.280	13.390	13.280	5,794,816
2024-09-02	13.700	13.840	13.260	13.270	13.161	12,239,822
2024-08-30	13.780	14.100	13.740	13.840	13.727	16,459,289
2024-08-29	13.530	13.870	13.440	13.790	13.677	8,178,599
2024-08-28	13.230	13.600	13.230	13.530	13.419	4,979,228
2024-08-27	13.710	13.710	13.410	13.450	13.340	7,031,613
2024-08-26	13.800	13.940	13.680	13.730	13.618	5,646,154
2024-08-23	13.740	13.820	13.610	13.800	13.687	5,299,631
2024-08-22	13.830	13.960	13.700	13.740	13.627	6,796,814
2024-08-21	13.770	13.920	13.730	13.860	13.746	5,464,124
2024-08-20	14.040	14.150	13.710	13.830	13.717	6,984,131
2024-08-19	14.010	14.270	13.950	14.020	13.905	7,301,285
2024-08-16	14.430	14.490	14.090	14.090	13.975	10,821,060
2024-08-15	14.390	14.600	14.290	14.430	14.312	9,087,694
2024-08-14	14.580	14.610	14.410	14.410	14.292	6,130,300
2024-08-13	14.580	14.680	14.410	14.630	14.510	8,705,700
2024-08-12	14.820	14.820	14.460	14.530	14.411	10,758,352
2024-08-09	15.340	15.340	14.800	14.800	14.679	16,741,560
2024-08-08	15.680	15.760	15.150	15.190	15.066	14,392,660
2024-08-07	15.510	15.860	15.370	15.790	15.661	12,564,170
2024-08-06	15.300	15.670	15.200	15.540	15.413	14,222,884
2024-08-05	15.660	15.930	15.080	15.080	14.956	17,251,923
2024-08-02	15.910	16.490	15.710	15.740	15.611	20,632,855
2024-08-01	15.890	16.240	15.810	16.050	15.919	18,871,190
2024-07-31	15.400	15.920	15.280	15.920	15.790	14,583,976
2024-07-30	15.510	15.600	15.140	15.450	15.323	9,648,429
2024-07-29	15.750	15.850	15.470	15.580	15.452	11,083,223

← NewerPage 9 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.