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
2024-04-30	10.470	10.520	10.120	10.160	7.685	4,192,211
2024-04-29	10.170	10.470	10.100	10.350	7.829	4,025,812
2024-04-26	9.960	10.130	9.830	10.100	7.640	3,624,991
2024-04-25	9.810	10.000	9.620	9.930	7.511	2,831,786
2024-04-24	9.490	9.780	9.450	9.760	7.383	2,739,509
2024-04-23	9.540	9.590	9.350	9.520	7.201	2,565,732
2024-04-22	9.350	9.620	9.090	9.430	7.133	2,558,348
2024-04-19	9.440	9.670	9.280	9.420	7.125	3,257,451
2024-04-18	9.540	9.780	9.380	9.600	7.262	3,844,646
2024-04-17	9.090	9.610	9.090	9.580	7.246	4,500,069
2024-04-16	9.650	9.650	9.000	9.040	6.838	6,466,582
2024-04-15	10.140	10.140	9.430	9.590	7.254	6,223,864
2024-04-12	10.230	10.350	9.940	10.000	7.564	3,730,152
2024-04-11	10.170	10.360	10.090	10.140	7.670	3,363,934
2024-04-10	10.750	10.750	10.160	10.250	7.753	4,009,089
2024-04-09	10.520	10.700	10.430	10.650	8.056	2,352,574
2024-04-08	10.650	10.900	10.510	10.550	7.980	4,531,200
2024-04-03	10.710	10.860	10.540	10.690	8.086	3,361,707
2024-04-02	10.780	10.850	10.540	10.800	8.169	3,493,215
2024-04-01	10.600	11.020	10.560	10.810	8.177	4,373,435
2024-03-29	10.430	10.580	10.200	10.480	7.927	2,490,746
2024-03-28	10.250	10.710	10.200	10.440	7.897	6,378,352
2024-03-27	10.760	10.770	10.220	10.230	7.738	3,849,188
2024-03-26	11.020	11.140	10.590	10.740	8.124	4,949,011
2024-03-25	11.510	11.540	11.040	11.050	8.358	4,169,413
2024-03-22	11.580	11.700	11.200	11.540	8.729	5,115,949
2024-03-21	11.740	11.860	11.300	11.580	8.759	6,329,676
2024-03-20	11.620	12.150	11.600	11.810	8.933	6,943,076
2024-03-19	11.560	11.890	11.460	11.600	8.774	6,508,842
2024-03-18	11.570	11.700	11.400	11.620	8.790	7,777,212
2024-03-15	11.470	11.610	11.100	11.450	8.661	9,590,418
2024-03-14	12.000	12.120	11.470	11.820	8.941	6,000,047
2024-03-13	11.870	12.220	11.730	11.960	9.047	5,547,097
2024-03-12	11.840	11.940	11.600	11.740	8.880	4,282,361
2024-03-11	11.450	11.960	11.260	11.840	8.956	7,479,422
2024-03-08	11.300	11.570	11.190	11.530	8.721	5,182,732
2024-03-07	11.160	12.000	11.110	11.260	8.517	8,638,502
2024-03-06	11.040	11.340	10.840	11.140	8.426	4,956,877
2024-03-05	11.390	11.470	11.000	11.160	8.442	7,977,049
2024-03-04	11.090	11.800	10.910	11.550	8.737	12,862,788
2024-03-01	10.570	11.050	10.500	11.050	8.358	6,681,051
2024-02-29	10.050	10.690	10.040	10.680	8.078	7,056,445
2024-02-28	11.080	11.220	10.050	10.100	7.640	11,281,708
2024-02-27	10.620	11.110	10.410	11.100	8.396	7,170,256
2024-02-26	10.500	10.850	10.400	10.650	8.056	6,215,788
2024-02-23	10.200	10.650	10.200	10.600	8.018	6,400,824
2024-02-22	10.140	10.430	10.080	10.240	7.746	4,764,667
2024-02-21	9.900	10.430	9.820	10.080	7.625	8,217,576
2024-02-20	10.450	10.450	9.940	10.180	7.700	10,238,937
2024-02-19	9.880	10.660	9.690	10.520	7.957	10,964,401
2024-02-08	8.540	10.030	8.150	10.000	7.564	12,005,531
2024-02-07	8.780	9.040	8.210	8.360	6.324	7,928,594
2024-02-06	7.960	8.870	7.770	8.590	6.498	7,916,448
2024-02-05	9.000	9.020	7.890	8.100	6.127	10,269,070
2024-02-02	9.850	10.060	8.850	9.120	6.898	7,864,511
2024-02-01	9.740	9.920	9.410	9.690	7.330	6,655,429
2024-01-31	10.370	10.370	9.780	9.840	7.443	4,207,866
2024-01-30	10.610	10.900	10.260	10.290	7.783	4,431,811
2024-01-29	11.040	11.150	10.680	10.730	8.116	6,486,682
2024-01-26	11.250	11.250	10.710	11.040	8.351	11,194,209

← NewerPage 11 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.