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
2022-08-04	16.540	17.290	15.860	16.100	8.641	19,361,150
2022-08-03	15.600	18.780	15.550	16.610	8.915	29,174,219
2022-08-02	15.550	16.040	15.160	15.650	8.400	9,973,323
2022-08-01	14.310	16.770	14.120	16.160	8.674	17,034,977
2022-07-29	14.200	14.500	13.980	14.170	7.606	5,481,108
2022-07-28	14.070	14.340	13.940	14.020	7.525	3,921,000
2022-07-27	13.470	14.000	13.370	13.950	7.487	4,620,448
2022-07-26	13.400	13.640	12.940	13.560	7.278	2,509,084
2022-07-25	13.400	13.550	13.160	13.210	7.090	2,442,237
2022-07-22	13.750	13.790	13.180	13.360	7.171	3,652,532
2022-07-21	13.510	13.930	13.510	13.630	7.316	2,830,631
2022-07-20	13.810	13.990	13.600	13.700	7.353	3,876,377
2022-07-19	14.100	14.130	13.670	13.850	7.434	5,893,402
2022-07-18	14.260	14.650	13.970	14.200	7.622	8,302,648
2022-07-15	13.350	14.340	13.130	13.970	7.498	10,719,233
2022-07-14	12.660	13.390	12.500	13.300	7.139	6,112,422
2022-07-13	12.530	12.620	12.460	12.580	6.752	1,104,416
2022-07-12	13.080	13.080	12.400	12.460	6.688	3,260,560
2022-07-11	13.080	13.240	12.850	13.070	7.015	2,964,110
2022-07-08	12.800	13.150	12.780	13.070	7.015	2,874,966
2022-07-07	12.420	13.160	12.420	12.830	6.886	3,880,427
2022-07-06	12.410	12.680	12.400	12.500	6.709	1,262,568
2022-07-05	12.530	12.710	12.380	12.610	6.768	2,372,905
2022-07-04	13.140	13.140	12.530	12.660	6.795	3,080,142
2022-07-01	13.290	13.290	12.910	12.970	6.961	2,894,753
2022-06-30	12.970	13.250	12.880	12.910	6.929	1,865,176
2022-06-29	13.350	13.440	12.890	12.900	6.924	3,528,252
2022-06-28	13.320	13.400	13.110	13.360	7.171	2,979,551
2022-06-27	13.450	13.450	13.130	13.180	7.074	3,322,271
2022-06-24	13.100	13.310	12.910	13.310	7.144	4,392,311
2022-06-23	12.800	13.100	12.610	13.100	7.031	4,131,936
2022-06-22	12.910	13.090	12.620	12.630	6.779	2,978,806
2022-06-21	13.040	13.140	12.850	12.910	6.929	3,370,175
2022-06-20	12.950	13.230	12.770	13.040	6.999	4,282,194
2022-06-17	12.470	12.860	12.460	12.850	6.897	4,831,466
2022-06-16	12.690	12.790	12.510	12.610	6.768	3,226,683
2022-06-15	12.450	12.750	12.430	12.520	6.720	4,508,372
2022-06-14	12.510	12.580	12.020	12.400	6.656	4,739,503
2022-06-13	12.780	12.970	12.420	12.660	6.795	4,712,737
2022-06-10	12.910	13.020	12.760	12.850	6.897	5,141,831
2022-06-09	13.400	13.400	12.530	12.780	6.859	9,384,451
2022-06-08	14.200	14.810	13.100	13.650	7.326	14,351,014
2022-06-07	13.380	14.810	13.380	14.080	7.557	15,121,460
2022-06-06	13.950	14.510	13.510	13.550	7.273	20,605,142
2022-06-02	12.640	14.030	12.610	13.660	7.332	16,345,372
2022-06-01	12.500	13.250	12.460	12.900	6.881	9,637,626
2022-05-31	11.790	12.730	11.630	12.450	6.641	9,316,612
2022-05-30	11.370	11.790	11.270	11.730	6.257	3,028,793
2022-05-27	11.360	11.560	11.310	11.370	6.065	2,046,475
2022-05-26	11.360	11.460	11.120	11.300	6.027	2,047,550
2022-05-25	11.360	11.490	11.190	11.430	6.097	2,469,093
2022-05-24	11.980	12.170	11.260	11.340	6.049	4,943,196
2022-05-23	11.770	12.090	11.700	11.990	6.396	4,517,407
2022-05-20	11.600	11.950	11.440	11.600	6.187	3,419,059
2022-05-19	11.520	11.560	11.400	11.520	6.145	1,803,538
2022-05-18	11.420	11.710	11.390	11.600	6.187	1,804,941
2022-05-17	11.520	11.520	11.320	11.410	6.086	1,297,305
2022-05-16	11.550	11.660	11.420	11.520	6.145	1,983,490
2022-05-13	11.500	11.550	11.200	11.380	6.070	1,727,942
2022-05-12	11.530	11.610	11.300	11.430	6.097	2,286,276

← NewerPage 18 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.