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
2023-02-06	17.120	17.120	16.640	16.690	8.958	2,295,971
2023-02-03	16.880	17.200	16.630	17.020	9.135	2,429,257
2023-02-02	17.240	17.490	16.880	17.130	9.194	4,445,974
2023-02-01	16.950	17.380	16.910	17.310	9.291	3,256,653
2023-01-31	16.800	16.950	16.500	16.910	9.076	2,878,370
2023-01-30	16.650	17.100	16.600	16.680	8.953	3,556,509
2023-01-20	16.150	16.880	16.100	16.580	8.899	3,639,315
2023-01-19	15.990	16.460	15.700	16.280	8.738	3,628,191
2023-01-18	15.850	16.060	15.670	15.990	8.582	2,029,077
2023-01-17	16.020	16.110	15.680	15.870	8.518	1,691,735
2023-01-16	15.790	16.160	15.630	15.800	8.480	2,287,863
2023-01-13	16.140	16.140	15.500	15.630	8.389	2,484,012
2023-01-12	16.020	16.160	15.780	16.040	8.609	3,156,351
2023-01-11	16.370	16.540	15.800	15.800	8.480	3,816,476
2023-01-10	17.150	17.180	16.370	16.370	8.786	3,243,256
2023-01-09	17.200	17.730	16.630	16.820	9.028	5,526,180
2023-01-06	16.810	17.700	16.500	17.050	9.151	5,909,485
2023-01-05	16.660	16.910	16.330	16.670	8.947	3,003,693
2023-01-04	17.210	17.210	16.410	16.590	8.904	3,393,184
2023-01-03	16.270	17.180	16.200	17.170	9.216	3,819,226
2022-12-30	16.380	16.610	16.070	16.490	8.851	3,014,897
2022-12-29	16.400	16.950	16.300	16.490	8.851	2,054,476
2022-12-28	16.980	17.350	16.560	16.650	8.937	2,764,419
2022-12-27	16.970	17.310	16.260	17.160	9.210	5,100,937
2022-12-26	15.500	16.850	15.210	16.590	8.904	5,485,214
2022-12-23	15.250	15.710	14.750	15.450	8.293	4,697,658
2022-12-22	15.900	15.900	15.000	15.200	8.158	4,451,425
2022-12-21	16.120	16.250	15.700	15.810	8.486	2,107,241
2022-12-20	16.020	16.380	15.920	16.100	8.641	2,205,210
2022-12-19	16.050	16.540	16.000	16.040	8.609	5,051,369
2022-12-16	17.300	17.540	16.230	16.280	8.738	9,150,754
2022-12-15	17.550	17.880	17.250	17.600	9.446	6,276,108
2022-12-14	17.380	17.950	17.040	17.850	9.581	7,577,540
2022-12-13	17.910	18.000	17.210	17.320	9.296	5,896,703
2022-12-12	17.390	18.210	16.910	17.730	9.516	10,026,831
2022-12-09	16.990	17.700	16.680	17.460	9.371	8,854,394
2022-12-08	17.250	17.410	16.830	17.180	9.221	5,428,614
2022-12-07	17.550	17.760	17.000	17.200	9.232	8,160,437
2022-12-06	17.850	18.000	17.090	17.470	9.377	9,936,455
2022-12-05	17.850	18.330	17.610	18.080	9.704	11,670,149
2022-12-02	18.280	19.000	17.660	17.900	9.608	17,474,307
2022-12-01	18.200	18.450	17.600	18.000	9.661	12,631,025
2022-11-30	19.700	19.770	18.080	18.330	9.838	16,880,576
2022-11-29	18.890	19.830	18.520	19.700	10.574	22,147,700
2022-11-28	16.600	18.900	16.210	18.900	10.144	23,849,323
2022-11-25	16.440	16.850	15.650	15.750	8.454	6,292,335
2022-11-24	15.380	16.580	15.080	16.440	8.824	9,800,030
2022-11-23	14.690	15.770	14.400	15.390	8.260	6,612,516
2022-11-22	14.650	14.900	14.400	14.610	7.842	2,540,685
2022-11-21	14.750	15.040	14.470	14.900	7.997	3,353,302
2022-11-18	15.170	15.860	14.870	14.900	7.997	3,502,775
2022-11-17	15.050	15.180	14.640	15.150	8.132	2,489,385
2022-11-16	15.310	15.410	14.910	14.920	8.008	2,855,601
2022-11-15	14.900	15.430	14.510	15.250	8.185	2,958,950
2022-11-14	15.600	15.600	14.510	14.830	7.960	4,375,394
2022-11-11	16.100	16.260	15.350	15.380	8.255	3,165,644
2022-11-10	15.710	16.280	15.560	15.700	8.427	3,304,666
2022-11-09	15.940	15.970	15.540	15.680	8.416	2,046,080
2022-11-08	16.010	16.290	15.550	15.780	8.470	2,582,949
2022-11-07	16.220	16.330	15.780	16.190	8.690	3,020,397

← NewerPage 16 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.