Shaanxi Sirui Advanced Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.910	9.040	7.870	7.880	7.805	25,571,500
2024-07-26	8.520	8.950	8.450	8.840	8.756	12,252,603
2024-07-25	8.380	8.600	8.200	8.490	8.410	6,546,706
2024-07-24	8.310	8.680	8.300	8.430	8.350	9,278,917
2024-07-23	8.550	8.720	8.300	8.340	8.261	8,967,713
2024-07-22	8.100	8.530	8.020	8.510	8.429	10,978,764
2024-07-19	8.010	8.260	7.950	8.120	8.043	4,897,159
2024-07-18	7.960	8.060	7.740	8.000	7.924	4,601,800
2024-07-17	8.150	8.190	7.930	7.950	7.875	5,106,108
2024-07-16	8.190	8.300	7.990	8.160	8.083	6,505,844
2024-07-15	8.300	8.410	8.150	8.230	8.152	5,097,204
2024-07-12	8.500	8.550	8.280	8.350	8.271	5,480,359
2024-07-11	8.600	8.670	8.440	8.550	8.469	6,389,818
2024-07-10	8.450	8.740	8.410	8.440	8.360	6,833,340
2024-07-09	8.120	8.560	8.100	8.560	8.479	7,524,294
2024-07-08	8.450	8.550	8.160	8.200	8.122	5,193,748
2024-07-05	8.090	8.090	8.090	8.090	8.013	0
2024-07-04	8.230	8.460	8.080	8.090	8.013	5,185,133
2024-07-03	8.380	8.580	8.190	8.370	8.291	4,434,272
2024-07-02	11.080	11.400	10.900	11.030	8.343	6,725,687
2024-07-01	11.300	11.440	10.900	11.260	8.517	7,808,343
2024-06-28	11.140	11.690	11.090	11.420	8.638	10,551,906
2024-06-27	11.340	11.490	11.050	11.130	8.419	7,068,556
2024-06-26	11.050	11.380	10.580	11.350	8.585	9,919,776
2024-06-25	11.190	11.520	10.880	11.030	8.343	9,052,492
2024-06-24	11.880	12.120	11.210	11.300	8.547	12,594,192
2024-06-21	11.700	11.950	11.450	11.700	8.850	7,219,147
2024-06-20	11.680	12.170	11.600	11.690	8.842	10,957,527
2024-06-19	12.080	12.100	11.700	11.730	8.873	8,546,707
2024-06-18	11.850	12.220	11.850	11.950	9.039	10,502,297
2024-06-17	11.640	11.970	11.510	11.810	8.933	7,875,069
2024-06-14	11.780	11.900	11.520	11.660	8.820	9,230,669
2024-06-13	11.530	12.150	11.410	11.900	9.001	13,612,605
2024-06-12	11.570	11.930	11.380	11.430	8.646	11,340,011
2024-06-11	11.110	11.740	10.920	11.630	8.797	12,763,210
2024-06-07	12.560	12.630	11.200	11.230	8.495	20,560,823
2024-06-06	12.110	12.550	11.830	12.210	9.236	18,027,204
2024-06-05	11.780	12.260	11.690	12.100	9.153	12,415,553
2024-06-04	11.920	12.340	11.590	11.960	9.047	19,092,487
2024-06-03	12.750	13.010	12.020	12.100	9.153	25,434,903
2024-05-31	12.490	13.160	12.120	12.780	9.667	37,497,713
2024-05-30	12.410	13.200	11.700	12.490	9.448	42,116,206
2024-05-29	14.340	14.590	12.240	12.520	9.470	51,963,021
2024-05-28	10.860	13.060	10.780	12.160	9.198	32,128,148
2024-05-27	10.800	10.980	10.490	10.880	8.230	7,082,437
2024-05-24	10.930	11.220	10.850	10.880	8.230	6,072,978
2024-05-23	11.140	11.350	10.910	11.000	8.320	7,966,696
2024-05-22	11.170	11.410	11.000	11.190	8.464	8,467,348
2024-05-21	11.110	11.300	10.840	11.090	8.389	6,141,307
2024-05-20	11.010	11.270	10.940	11.150	8.434	7,275,504
2024-05-17	11.000	11.030	10.700	11.000	8.320	4,490,391
2024-05-16	11.260	11.300	10.870	10.920	8.260	6,712,596
2024-05-15	10.700	11.290	10.610	11.120	8.411	10,413,700
2024-05-14	11.010	11.160	10.720	10.800	8.169	6,982,166
2024-05-13	10.980	11.180	10.700	11.050	8.358	9,133,395
2024-05-10	11.000	11.280	10.850	10.980	8.305	6,909,461
2024-05-09	10.780	11.120	10.700	11.000	8.320	8,631,047
2024-05-08	11.300	11.330	10.720	10.800	8.169	14,676,361
2024-05-07	11.100	11.750	10.710	11.360	8.593	21,778,429
2024-05-06	10.260	10.360	10.120	10.300	7.791	6,163,530

← NewerPage 10 of 19 · 1,116 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	0.0400 CNY
2026-02-04	0.0400 CNY
2025-07-07	0.0400 CNY
2025-01-24	0.0400 CNY
2024-07-03	0.0800 CNY
2023-06-15	0.1120 CNY
2022-06-02	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.