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
2025-10-27	18.560	19.680	18.300	19.210	19.163	26,056,921
2025-10-24	18.000	19.020	18.000	18.380	18.335	26,003,903
2025-10-23	17.500	17.600	16.530	17.320	17.278	14,185,232
2025-10-22	17.550	17.830	17.380	17.460	17.418	15,121,107
2025-10-21	17.300	18.500	17.000	17.940	17.896	27,534,140
2025-10-20	16.330	17.420	16.330	16.960	16.919	15,746,591
2025-10-17	17.100	17.300	16.100	16.160	16.121	14,886,306
2025-10-16	17.350	17.470	16.840	16.990	16.949	10,466,725
2025-10-15	17.100	17.500	16.700	17.480	17.438	10,400,005
2025-10-14	17.860	17.860	17.020	17.060	17.019	13,340,546
2025-10-13	16.520	17.560	16.460	17.510	17.467	15,323,398
2025-10-10	18.000	18.150	17.080	17.150	17.108	17,830,931
2025-10-09	17.600	18.880	17.600	18.250	18.206	21,732,656
2025-09-30	17.460	17.720	17.270	17.540	17.497	13,212,722
2025-09-29	17.110	17.580	16.860	17.460	17.418	17,375,240
2025-09-26	16.800	17.260	16.670	16.880	16.839	13,100,776
2025-09-25	16.890	16.950	16.520	16.790	16.749	10,710,979
2025-09-24	16.080	16.790	15.930	16.680	16.639	13,627,037
2025-09-23	16.560	16.640	15.820	16.230	16.191	13,204,484
2025-09-22	15.800	16.720	15.800	16.560	16.520	15,815,456
2025-09-19	15.920	16.210	15.750	15.800	15.762	10,056,882
2025-09-18	15.820	16.530	15.720	15.990	15.951	13,391,445
2025-09-17	15.750	16.020	15.610	15.940	15.901	7,030,282
2025-09-16	15.920	16.030	15.550	15.850	15.812	8,821,964
2025-09-15	16.300	16.400	15.600	15.700	15.662	10,843,163
2025-09-12	16.000	16.370	15.870	16.250	16.211	10,999,255
2025-09-11	15.530	16.020	15.310	15.980	15.941	10,083,147
2025-09-10	15.600	15.880	15.390	15.530	15.492	6,372,728
2025-09-09	16.050	16.120	15.400	15.540	15.502	8,959,737
2025-09-08	15.510	16.080	15.450	16.050	16.011	12,455,279
2025-09-05	15.010	15.340	14.900	15.330	15.293	8,956,812
2025-09-04	15.850	16.010	14.600	14.920	14.884	16,609,412
2025-09-03	16.150	16.410	15.660	15.740	15.702	11,600,804
2025-09-02	17.330	17.380	15.900	16.060	16.021	19,904,953
2025-09-01	17.250	17.530	16.900	17.290	17.248	11,909,169
2025-08-29	17.330	17.660	17.130	17.310	17.268	13,227,043
2025-08-28	17.750	17.830	16.800	17.320	17.278	20,793,480
2025-08-27	16.900	18.110	16.800	17.280	17.238	26,067,652
2025-08-26	16.880	17.200	16.430	16.760	16.719	18,739,055
2025-08-25	16.000	16.800	15.910	16.680	16.639	22,639,052
2025-08-22	15.880	16.070	15.720	15.990	15.951	10,415,527
2025-08-21	16.110	16.200	15.670	15.770	15.732	14,372,093
2025-08-20	16.380	16.580	16.020	16.240	16.201	14,897,552
2025-08-19	16.340	16.660	16.100	16.250	16.211	15,273,716
2025-08-18	16.000	16.450	15.820	16.280	16.240	19,306,783
2025-08-15	16.000	16.700	15.890	16.190	16.151	23,887,473
2025-08-14	16.320	16.320	15.580	15.700	15.662	15,400,936
2025-08-13	16.060	16.370	15.760	16.130	16.091	23,467,270
2025-08-12	17.000	17.170	15.960	16.190	16.151	30,814,699
2025-08-11	16.650	17.180	16.240	17.100	17.058	24,792,293
2025-08-08	15.340	17.230	15.160	16.550	16.510	32,110,336
2025-08-07	14.880	15.450	14.720	15.280	15.243	18,335,825
2025-08-06	14.670	15.180	14.670	14.880	14.844	13,826,142
2025-08-05	14.580	14.950	14.530	14.650	14.614	10,027,381
2025-08-04	14.330	14.640	14.230	14.520	14.485	10,600,583
2025-08-01	14.700	14.800	14.340	14.390	14.355	10,626,916
2025-07-31	14.800	15.400	14.430	14.590	14.555	19,148,793
2025-07-30	15.330	15.800	14.830	14.980	14.944	22,294,420
2025-07-29	14.660	14.970	14.550	14.960	14.924	14,041,424
2025-07-28	14.050	14.800	13.980	14.800	14.764	20,361,530

← NewerPage 5 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.