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
2022-11-04	16.310	16.430	15.870	16.190	8.690	4,934,704
2022-11-03	15.150	16.260	15.010	16.100	8.641	6,544,872
2022-11-02	14.850	15.460	14.440	15.150	8.132	5,154,434
2022-11-01	14.360	14.550	14.050	14.530	7.799	2,974,102
2022-10-31	13.700	14.300	13.610	14.230	7.638	3,695,571
2022-10-28	14.200	14.200	13.400	13.530	7.262	3,427,880
2022-10-27	15.240	15.400	14.080	14.150	7.595	5,704,240
2022-10-26	14.780	15.570	14.550	15.240	8.180	4,432,464
2022-10-25	14.900	15.050	14.350	14.670	7.874	2,617,827
2022-10-24	15.200	15.460	14.600	14.810	7.949	4,591,415
2022-10-21	15.370	15.370	14.600	15.050	8.078	3,445,196
2022-10-20	15.760	15.760	14.990	15.300	8.212	3,030,900
2022-10-19	15.900	16.040	15.350	15.640	8.395	2,855,519
2022-10-18	16.330	16.330	15.750	15.770	8.464	3,655,318
2022-10-17	16.540	16.800	15.700	16.220	8.706	6,735,825
2022-10-14	13.850	16.220	13.710	16.110	8.647	7,433,740
2022-10-13	13.580	14.150	13.430	13.830	7.423	2,814,000
2022-10-12	13.030	13.680	12.960	13.590	7.294	2,703,903
2022-10-11	14.100	14.100	13.060	13.190	7.080	4,075,469
2022-10-10	14.810	14.810	13.760	13.870	7.445	3,084,079
2022-09-30	15.520	15.520	14.600	14.760	7.922	2,453,916
2022-09-29	15.270	16.150	15.270	15.290	8.207	3,752,403
2022-09-28	16.790	16.790	15.500	15.560	8.352	4,434,892
2022-09-27	16.250	17.380	15.820	16.690	8.958	6,418,111
2022-09-26	15.890	16.780	15.500	16.150	8.668	5,879,650
2022-09-23	17.270	17.400	15.720	15.770	8.464	5,902,591
2022-09-22	16.590	17.160	16.080	16.690	8.958	3,784,924
2022-09-21	17.040	17.040	16.160	16.740	8.985	4,792,808
2022-09-20	16.160	16.930	16.080	16.900	9.071	5,488,280
2022-09-19	16.990	17.870	15.580	15.760	8.459	5,369,758
2022-09-16	16.900	17.460	16.450	17.090	9.173	6,229,095
2022-09-15	18.400	18.400	16.680	16.850	9.044	9,014,177
2022-09-14	17.000	19.060	16.840	18.490	9.924	13,198,878
2022-09-13	16.700	17.850	16.640	17.450	9.366	10,197,824
2022-09-09	15.960	16.850	15.050	16.770	9.001	7,820,165
2022-09-08	16.000	17.170	15.670	15.860	8.513	7,618,088
2022-09-07	15.420	16.080	15.320	15.770	8.464	4,223,330
2022-09-06	15.300	15.610	14.830	15.420	8.276	4,299,591
2022-09-05	14.390	15.250	14.070	15.110	8.110	6,108,041
2022-09-02	13.920	14.720	13.730	14.390	7.724	3,517,346
2022-09-01	14.200	14.640	13.750	13.910	7.466	3,064,991
2022-08-31	15.260	15.260	13.880	14.020	7.525	6,708,352
2022-08-30	15.820	15.980	15.020	15.020	8.062	3,636,001
2022-08-29	15.430	16.140	15.300	15.770	8.464	1,975,196
2022-08-26	16.080	16.460	15.550	15.620	8.384	4,641,999
2022-08-25	16.290	16.990	15.280	15.940	8.555	7,922,261
2022-08-24	17.490	17.490	16.540	17.250	9.259	6,434,841
2022-08-23	17.070	17.660	16.600	17.600	9.446	6,884,799
2022-08-22	16.760	17.000	16.290	16.750	8.990	5,692,423
2022-08-19	17.500	17.780	16.500	16.810	9.023	8,553,770
2022-08-18	17.750	18.240	17.200	17.500	9.393	8,624,787
2022-08-17	19.160	19.300	17.720	17.820	9.565	12,687,731
2022-08-16	19.680	19.680	18.880	19.400	10.413	6,600,981
2022-08-15	18.090	20.350	18.010	19.470	10.450	12,987,638
2022-08-12	17.850	18.600	17.680	18.100	9.715	9,141,890
2022-08-11	18.000	18.400	17.520	17.850	9.581	9,531,951
2022-08-10	17.430	18.350	17.090	17.710	9.506	9,246,899
2022-08-09	17.240	17.550	16.850	17.470	9.377	7,357,011
2022-08-08	16.060	18.080	15.850	17.500	9.393	14,514,964
2022-08-05	16.260	16.740	15.850	16.100	8.641	12,936,944

← NewerPage 17 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.