Shaanxi Sirui Advanced Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 11.300 | 11.790 | 11.250 | 11.500 | 6.134 | 4,414,828 |
| 2022-05-10 | 11.010 | 11.320 | 11.010 | 11.300 | 6.027 | 2,062,376 |
| 2022-05-09 | 11.060 | 11.300 | 11.010 | 11.210 | 5.979 | 2,473,853 |
| 2022-05-06 | 10.960 | 11.240 | 10.790 | 11.060 | 5.899 | 2,707,173 |
| 2022-05-05 | 10.820 | 11.370 | 10.820 | 11.180 | 5.964 | 3,705,874 |
| 2022-04-29 | 10.380 | 10.970 | 10.380 | 10.890 | 5.809 | 4,377,118 |
| 2022-04-28 | 10.230 | 10.400 | 10.100 | 10.380 | 5.537 | 2,734,160 |
| 2022-04-27 | 10.130 | 10.460 | 9.800 | 10.340 | 5.515 | 4,092,837 |
| 2022-04-26 | 10.770 | 10.790 | 9.980 | 10.080 | 5.377 | 4,020,592 |
| 2022-04-25 | 11.770 | 11.770 | 10.730 | 10.770 | 5.745 | 4,425,703 |
| 2022-04-22 | 11.630 | 11.950 | 11.450 | 11.910 | 6.353 | 2,934,182 |
| 2022-04-21 | 12.340 | 12.380 | 11.620 | 11.630 | 6.204 | 2,995,301 |
| 2022-04-20 | 12.220 | 12.490 | 12.100 | 12.300 | 6.561 | 2,587,226 |
| 2022-04-19 | 12.150 | 12.350 | 12.140 | 12.330 | 6.577 | 2,392,435 |
| 2022-04-18 | 11.910 | 12.330 | 11.770 | 12.230 | 6.524 | 3,588,879 |
| 2022-04-15 | 12.380 | 12.380 | 11.800 | 11.820 | 6.305 | 3,643,197 |
| 2022-04-14 | 12.410 | 12.490 | 12.280 | 12.330 | 6.577 | 2,980,069 |
| 2022-04-13 | 12.260 | 12.800 | 11.910 | 12.430 | 6.630 | 5,328,059 |
| 2022-04-12 | 12.220 | 12.300 | 11.950 | 12.260 | 6.540 | 3,312,980 |
| 2022-04-11 | 12.490 | 12.630 | 12.170 | 12.210 | 6.513 | 3,743,614 |
| 2022-04-08 | 12.890 | 12.890 | 12.300 | 12.310 | 6.566 | 4,462,463 |
| 2022-04-07 | 13.280 | 13.280 | 12.720 | 12.790 | 6.822 | 5,434,363 |
| 2022-04-06 | 13.320 | 13.390 | 13.140 | 13.290 | 7.089 | 3,532,354 |
| 2022-04-01 | 13.570 | 13.570 | 13.220 | 13.260 | 7.073 | 3,711,990 |
| 2022-03-31 | 13.470 | 13.900 | 13.360 | 13.450 | 7.174 | 6,768,216 |
| 2022-03-30 | 13.330 | 13.540 | 13.230 | 13.400 | 7.148 | 5,031,732 |
| 2022-03-29 | 13.300 | 13.540 | 13.150 | 13.220 | 7.052 | 4,088,027 |
| 2022-03-28 | 13.460 | 13.500 | 13.230 | 13.400 | 7.148 | 4,901,849 |
| 2022-03-25 | 14.060 | 14.150 | 13.550 | 13.560 | 7.233 | 7,152,175 |
| 2022-03-24 | 14.510 | 14.600 | 13.980 | 14.030 | 7.484 | 8,762,855 |
| 2022-03-23 | 14.730 | 15.010 | 14.440 | 14.620 | 7.798 | 8,850,821 |
| 2022-03-22 | 15.530 | 15.530 | 14.590 | 14.750 | 7.868 | 13,106,220 |
| 2022-03-21 | 15.150 | 16.080 | 14.900 | 15.340 | 8.182 | 18,463,372 |
| 2022-03-18 | 15.500 | 15.900 | 15.000 | 15.040 | 8.022 | 21,829,422 |
| 2022-03-17 | 17.690 | 17.690 | 16.610 | 16.620 | 8.865 | 34,069,586 |
| 2022-03-16 | 17.000 | 21.200 | 17.000 | 19.920 | 10.625 | 44,904,528 |
← NewerPage 19 of 19 · 1,116 trading days
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.