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
2023-08-01	11.980	12.070	11.660	11.750	8.888	3,200,117
2023-07-31	11.620	12.260	11.600	12.070	9.130	5,402,728
2023-07-28	11.530	11.720	11.330	11.630	8.797	1,938,193
2023-07-27	11.720	11.790	11.460	11.540	8.729	2,274,821
2023-07-26	11.850	11.990	11.610	11.800	8.926	3,200,870
2023-07-25	11.610	11.890	11.580	11.740	8.880	3,811,098
2023-07-24	11.720	12.040	11.490	11.510	8.706	4,151,014
2023-07-21	11.590	11.980	11.550	11.810	8.933	3,703,960
2023-07-20	12.430	12.430	11.640	11.650	8.812	7,685,999
2023-07-19	12.440	12.750	12.230	12.270	9.281	4,785,235
2023-07-18	12.530	12.880	12.530	12.760	9.652	7,790,126
2023-07-17	13.000	13.220	12.400	12.480	9.440	7,702,006
2023-07-14	13.200	13.500	12.800	12.930	9.780	9,599,293
2023-07-13	13.840	13.870	13.170	13.370	10.113	17,738,419
2023-07-12	12.950	14.090	12.720	13.620	10.302	26,633,382
2023-07-11	12.940	13.130	12.500	12.700	9.606	6,824,444
2023-07-10	12.960	13.100	12.750	12.840	9.712	6,922,138
2023-07-07	12.730	12.860	12.330	12.710	9.614	5,238,864
2023-07-06	12.680	12.890	12.470	12.720	9.622	4,740,474
2023-07-05	12.650	13.030	12.390	12.620	9.546	6,841,750
2023-07-04	12.490	12.750	12.380	12.590	9.523	5,272,215
2023-07-03	12.210	12.650	11.930	12.520	9.470	7,844,344
2023-06-30	11.980	12.350	11.680	12.200	9.228	6,806,413
2023-06-29	11.920	12.100	11.770	11.950	9.039	4,810,140
2023-06-28	12.110	12.150	11.450	11.780	8.910	7,506,281
2023-06-27	12.420	12.500	11.980	12.120	9.168	8,171,404
2023-06-26	12.760	12.890	12.280	12.330	9.327	8,896,048
2023-06-21	12.900	13.300	12.460	12.780	9.667	11,590,774
2023-06-20	13.170	13.590	12.680	12.810	9.690	12,609,607
2023-06-19	12.520	13.550	12.510	13.250	10.022	24,038,069
2023-06-16	11.800	12.550	11.680	12.500	9.455	15,063,557
2023-06-15	12.150	12.500	11.770	12.120	9.168	12,819,879
2023-06-14	16.150	17.160	16.150	17.000	9.125	18,177,068
2023-06-13	15.800	16.330	15.280	15.900	8.534	8,586,255
2023-06-12	15.900	16.360	15.520	15.580	8.362	9,163,765
2023-06-09	15.400	15.980	15.140	15.820	8.491	8,091,989
2023-06-08	16.190	16.380	15.260	15.280	8.201	6,879,558
2023-06-07	16.010	16.700	15.810	16.160	8.674	6,437,778
2023-06-06	16.030	16.940	15.960	16.030	8.604	6,384,893
2023-06-05	16.310	16.560	15.880	16.280	8.738	4,571,627
2023-06-02	16.530	16.830	16.010	16.220	8.706	4,876,537
2023-06-01	15.440	17.430	15.440	16.700	8.963	9,460,744
2023-05-31	15.710	15.720	15.420	15.500	8.319	1,766,016
2023-05-30	15.780	15.850	15.560	15.710	8.432	2,037,866
2023-05-29	15.410	15.900	15.410	15.720	8.437	2,194,237
2023-05-26	15.450	15.680	15.300	15.540	8.341	1,507,021
2023-05-25	15.310	15.750	15.310	15.560	8.352	2,120,239
2023-05-24	15.700	15.750	15.170	15.480	8.309	2,238,041
2023-05-23	15.320	15.870	15.320	15.350	8.239	1,424,444
2023-05-22	15.170	15.550	15.170	15.430	8.282	1,239,765
2023-05-19	15.280	15.480	15.200	15.390	8.260	1,529,478
2023-05-18	15.090	15.730	14.900	15.320	8.223	3,204,770
2023-05-17	14.650	15.090	14.640	15.000	8.051	1,804,520
2023-05-16	14.540	14.690	14.530	14.610	7.842	1,084,594
2023-05-15	14.720	14.720	14.340	14.650	7.863	1,829,707
2023-05-12	14.340	14.670	14.320	14.500	7.783	1,042,306
2023-05-11	14.570	14.770	14.300	14.470	7.766	1,808,572
2023-05-10	14.410	14.540	14.040	14.460	7.761	2,136,494
2023-05-09	14.960	15.120	14.190	14.310	7.681	4,327,363
2023-05-08	14.970	15.290	14.850	14.960	8.030	1,851,815

← NewerPage 14 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.