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
2023-05-05	14.850	15.200	14.600	15.090	8.099	2,245,734
2023-05-04	15.600	15.660	15.030	15.140	8.126	2,946,654
2023-04-28	15.300	15.600	15.210	15.560	8.352	2,396,455
2023-04-27	15.330	15.560	15.000	15.260	8.191	2,438,319
2023-04-26	14.950	15.570	14.890	15.370	8.250	3,455,566
2023-04-25	15.410	15.410	14.500	14.860	7.976	5,107,957
2023-04-24	16.180	16.180	15.130	15.210	8.164	6,577,174
2023-04-21	16.800	17.250	16.180	16.180	8.684	7,820,154
2023-04-20	17.120	17.460	16.600	17.350	9.312	9,381,421
2023-04-19	17.010	18.110	16.900	17.510	9.398	15,298,066
2023-04-18	16.460	17.260	15.930	17.220	9.243	13,625,040
2023-04-17	16.370	17.100	16.370	17.040	9.146	7,441,279
2023-04-14	16.030	16.280	15.870	16.220	8.706	3,068,949
2023-04-13	16.000	16.290	15.830	16.050	8.615	3,107,624
2023-04-12	15.820	16.250	15.690	16.050	8.615	3,071,131
2023-04-11	16.300	16.390	15.740	15.830	8.496	4,232,228
2023-04-10	16.180	16.960	16.000	16.300	8.749	5,672,048
2023-04-07	16.800	16.800	16.090	16.180	8.684	6,003,058
2023-04-06	16.030	17.380	15.920	16.730	8.980	11,017,466
2023-04-04	15.750	16.800	15.700	16.210	8.700	8,821,297
2023-04-03	15.210	16.290	15.010	15.760	8.459	6,306,856
2023-03-31	15.500	15.640	15.010	15.320	8.223	3,067,471
2023-03-30	15.170	15.750	14.910	15.500	8.319	3,814,800
2023-03-29	15.560	15.560	15.070	15.200	8.158	3,058,409
2023-03-28	15.270	15.720	15.240	15.560	8.352	6,307,763
2023-03-27	14.580	15.530	14.420	15.420	8.276	7,047,070
2023-03-24	15.050	15.300	14.420	14.580	7.826	11,264,871
2023-03-23	15.270	15.310	15.000	15.100	8.105	3,289,116
2023-03-22	15.370	15.530	14.950	15.070	8.089	3,253,772
2023-03-21	15.330	15.540	15.210	15.370	8.250	2,957,301
2023-03-20	15.700	15.700	15.150	15.310	8.217	2,759,079
2023-03-17	15.350	15.670	15.250	15.520	8.330	3,770,599
2023-03-16	14.990	15.990	14.990	15.270	8.196	4,327,656
2023-03-15	16.320	16.320	15.610	15.670	8.411	2,898,650
2023-03-14	16.220	16.610	15.930	16.060	8.620	2,777,676
2023-03-13	16.910	17.150	16.370	16.530	8.872	3,269,979
2023-03-10	16.850	17.460	16.840	16.980	9.114	2,964,636
2023-03-09	16.840	17.230	16.840	17.110	9.184	2,242,502
2023-03-08	16.880	17.130	16.700	16.990	9.119	2,307,017
2023-03-07	17.820	17.820	16.970	17.020	9.135	2,976,460
2023-03-06	17.860	18.030	17.510	17.730	9.516	2,644,394
2023-03-03	18.060	18.360	17.280	17.670	9.484	4,687,084
2023-03-02	18.280	18.740	17.940	18.260	9.801	5,387,675
2023-03-01	18.200	18.500	17.910	18.270	9.806	4,371,423
2023-02-28	18.780	18.780	17.720	18.200	9.769	6,702,814
2023-02-27	17.720	20.000	17.720	18.780	10.080	11,943,477
2023-02-24	18.150	18.500	17.770	17.800	9.554	3,429,919
2023-02-23	18.400	18.600	18.000	18.290	9.817	5,056,152
2023-02-22	16.620	18.480	16.450	18.390	9.871	10,926,080
2023-02-21	16.410	16.800	16.220	16.710	8.969	2,787,415
2023-02-20	16.570	16.580	16.060	16.410	8.808	3,360,540
2023-02-17	17.200	17.340	16.300	16.540	8.878	3,293,262
2023-02-16	17.780	17.880	17.120	17.340	9.307	5,210,887
2023-02-15	17.520	17.710	17.310	17.580	9.436	3,454,787
2023-02-14	17.570	17.890	17.350	17.360	9.318	3,558,611
2023-02-13	17.720	17.820	17.330	17.580	9.436	4,296,845
2023-02-10	17.010	17.930	16.820	17.700	9.500	8,271,745
2023-02-09	16.910	17.100	16.600	17.100	9.178	3,232,542
2023-02-08	17.390	17.390	16.860	16.890	9.065	3,541,195
2023-02-07	16.850	17.790	16.780	17.400	9.339	6,055,707

← NewerPage 15 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.