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
2024-01-25	10.450	11.330	10.240	11.250	8.510	12,781,840
2024-01-24	10.400	10.510	9.900	10.150	7.678	8,737,258
2024-01-23	10.230	10.360	10.020	10.310	7.799	6,027,069
2024-01-22	11.000	11.000	10.140	10.250	7.753	9,270,422
2024-01-19	11.300	11.300	10.850	10.950	8.283	4,534,598
2024-01-18	11.250	11.320	10.830	11.290	8.540	4,468,422
2024-01-17	11.510	11.590	11.280	11.300	8.547	3,632,107
2024-01-16	11.600	11.700	11.360	11.560	8.744	5,644,892
2024-01-15	11.800	11.800	11.800	11.800	8.926	0
2024-01-12	12.150	12.310	11.780	11.800	8.926	4,800,417
2024-01-11	11.890	12.160	11.670	12.070	9.130	2,364,875
2024-01-10	11.970	12.150	11.770	11.880	8.986	3,108,981
2024-01-09	11.860	12.170	11.770	11.980	9.062	4,636,309
2024-01-08	12.000	12.600	11.900	11.960	9.047	6,891,232
2024-01-05	12.830	12.940	12.490	12.550	9.493	3,178,438
2024-01-04	12.980	13.020	12.780	12.880	9.743	2,474,586
2024-01-03	13.000	13.140	12.700	12.940	9.788	2,521,014
2024-01-02	13.200	13.470	13.030	13.050	9.871	3,518,801
2023-12-29	12.920	13.220	12.800	13.190	9.977	2,835,080
2023-12-28	12.710	13.130	12.660	12.890	9.750	3,216,677
2023-12-27	12.710	12.860	12.620	12.710	9.614	2,156,281
2023-12-26	12.730	12.850	12.520	12.760	9.652	3,182,484
2023-12-25	12.780	12.890	12.600	12.780	9.667	2,472,648
2023-12-22	12.810	12.970	12.630	12.760	9.652	3,061,518
2023-12-21	12.910	12.960	12.530	12.780	9.667	3,610,124
2023-12-20	12.760	13.140	12.710	12.940	9.788	3,793,238
2023-12-19	12.750	12.850	12.650	12.810	9.690	2,130,891
2023-12-18	12.730	12.970	12.630	12.750	9.644	3,138,410
2023-12-15	12.910	12.980	12.620	12.720	9.622	4,817,967
2023-12-14	13.580	13.590	12.760	12.910	9.765	10,532,013
2023-12-13	13.480	13.720	13.350	13.440	10.166	2,417,270
2023-12-12	13.980	14.050	13.490	13.550	10.249	4,282,775
2023-12-11	14.050	14.290	13.620	13.890	10.507	7,208,544
2023-12-08	13.360	14.120	13.360	14.060	10.635	8,665,970
2023-12-07	13.310	13.490	13.170	13.340	10.090	2,392,180
2023-12-06	13.390	13.580	13.140	13.340	10.090	3,189,674
2023-12-05	13.540	13.760	13.380	13.420	10.151	3,054,434
2023-12-04	14.020	14.160	13.500	13.600	10.287	4,821,000
2023-12-01	13.770	14.090	13.580	13.980	10.575	6,693,819
2023-11-30	13.870	13.960	13.600	13.810	10.446	6,320,892
2023-11-29	13.540	14.020	13.480	13.960	10.560	12,077,809
2023-11-28	13.360	13.660	13.260	13.590	10.280	4,913,377
2023-11-27	13.220	13.590	13.110	13.400	10.136	4,607,560
2023-11-24	13.260	13.340	13.010	13.220	10.000	5,302,844
2023-11-23	12.980	13.430	12.930	13.320	10.075	7,445,994
2023-11-22	13.390	13.530	12.920	12.980	9.818	12,216,887
2023-11-21	13.580	14.420	13.520	13.570	10.265	21,204,671
2023-11-20	13.530	13.780	13.230	13.440	10.166	10,705,315
2023-11-17	13.680	13.800	13.410	13.570	10.265	7,225,419
2023-11-16	13.590	14.040	13.450	13.710	10.370	11,132,161
2023-11-15	13.440	14.160	13.440	13.600	10.287	16,655,756
2023-11-14	13.080	13.350	12.950	13.280	10.045	7,715,329
2023-11-13	12.680	13.650	12.580	13.040	9.864	15,668,935
2023-11-10	12.630	12.800	12.580	12.680	9.591	5,903,448
2023-11-09	12.580	12.780	12.380	12.680	9.591	9,210,962
2023-11-08	11.870	12.840	11.860	12.720	9.622	17,117,497
2023-11-07	11.710	11.990	11.550	11.920	9.016	5,088,382
2023-11-06	11.510	11.750	11.290	11.680	8.835	4,066,396
2023-11-03	11.010	11.390	10.950	11.320	8.563	3,607,210
2023-11-02	11.220	11.310	10.900	10.920	8.260	2,871,627

← NewerPage 12 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.