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
2023-11-01	11.130	11.300	10.970	11.220	8.487	3,949,934
2023-10-31	11.530	11.530	11.000	11.100	8.396	5,376,984
2023-10-30	11.120	11.630	11.070	11.520	8.714	6,487,578
2023-10-27	10.670	11.270	10.620	11.180	8.457	7,585,721
2023-10-26	10.640	10.790	10.370	10.760	8.139	4,585,726
2023-10-25	10.760	10.890	10.550	10.730	8.116	4,012,966
2023-10-24	10.950	11.000	10.630	10.780	8.154	4,956,279
2023-10-23	11.260	11.260	10.580	10.910	8.252	3,986,782
2023-10-20	11.810	11.860	10.930	11.000	8.320	7,277,875
2023-10-19	11.780	12.110	11.610	11.810	8.933	3,442,860
2023-10-18	11.990	12.000	11.780	11.790	8.918	1,987,737
2023-10-17	11.820	12.070	11.750	12.000	9.077	2,632,974
2023-10-16	12.100	12.160	11.740	11.860	8.971	2,548,839
2023-10-13	11.980	12.200	11.880	12.100	9.153	3,570,255
2023-10-12	11.980	12.050	11.880	12.040	9.107	1,717,983
2023-10-11	11.900	12.090	11.870	11.940	9.032	2,278,070
2023-10-10	11.930	12.180	11.840	11.960	9.047	2,748,985
2023-10-09	12.000	12.270	11.830	11.960	9.047	3,015,002
2023-09-28	11.890	12.070	11.810	12.060	9.122	3,456,343
2023-09-27	11.800	11.950	11.760	11.820	8.941	2,169,623
2023-09-26	11.820	12.100	11.760	11.840	8.956	3,721,029
2023-09-25	12.030	12.050	11.770	11.890	8.994	3,733,722
2023-09-22	11.210	12.080	11.100	12.030	9.100	5,830,028
2023-09-21	11.220	11.290	11.140	11.160	8.442	1,725,629
2023-09-20	11.390	11.390	11.190	11.260	8.517	1,745,564
2023-09-19	11.590	11.640	11.260	11.330	8.570	2,643,464
2023-09-18	11.700	11.780	11.500	11.620	8.790	1,841,236
2023-09-15	11.730	11.960	11.550	11.750	8.888	3,077,590
2023-09-14	11.760	11.800	11.550	11.670	8.827	2,376,468
2023-09-13	11.980	12.010	11.720	11.840	8.956	3,196,822
2023-09-12	12.200	12.260	11.940	12.020	9.092	4,870,047
2023-09-11	12.110	12.350	11.840	12.280	9.289	6,349,452
2023-09-08	11.660	12.470	11.660	12.260	9.274	9,547,358
2023-09-07	11.950	12.010	11.650	11.820	8.941	4,402,214
2023-09-06	11.650	12.100	11.450	11.950	9.039	6,714,423
2023-09-05	11.390	11.700	11.330	11.560	8.744	4,279,808
2023-09-04	11.450	11.450	11.100	11.330	8.570	2,507,099
2023-09-01	11.660	11.700	11.250	11.350	8.585	3,994,250
2023-08-31	11.660	11.850	11.500	11.630	8.797	3,485,358
2023-08-30	11.120	11.680	11.090	11.620	8.790	5,826,821
2023-08-29	10.450	11.180	10.400	11.110	8.404	3,658,980
2023-08-28	11.280	11.430	10.420	10.480	7.927	3,085,331
2023-08-25	10.760	10.860	10.330	10.500	7.942	3,122,616
2023-08-24	10.990	11.120	10.710	10.760	8.139	1,809,740
2023-08-23	11.270	11.270	10.880	10.890	8.237	1,853,788
2023-08-22	10.790	11.250	10.730	11.220	8.487	3,953,774
2023-08-21	11.180	11.270	10.720	10.720	8.109	2,304,880
2023-08-18	11.170	11.450	11.040	11.100	8.396	2,358,396
2023-08-17	10.810	11.180	10.650	11.150	8.434	2,352,958
2023-08-16	10.920	11.080	10.840	10.890	8.237	1,940,407
2023-08-15	11.320	11.320	11.010	11.070	8.373	1,505,012
2023-08-14	11.240	11.340	10.960	11.150	8.434	2,170,066
2023-08-11	11.480	11.600	11.200	11.250	8.510	2,529,710
2023-08-10	11.710	11.850	11.390	11.400	8.623	1,870,170
2023-08-09	11.690	11.690	11.410	11.410	8.631	1,750,440
2023-08-08	11.610	11.720	11.450	11.630	8.797	2,164,420
2023-08-07	11.510	11.700	11.510	11.680	8.835	1,900,195
2023-08-04	11.620	11.820	11.580	11.640	8.805	1,936,923
2023-08-03	11.760	11.780	11.520	11.620	8.790	2,281,255
2023-08-02	11.790	12.030	11.700	11.730	8.873	3,428,731

← NewerPage 13 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.