Shaanxi Sirui Advanced Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9.220 | 9.470 | 9.200 | 9.440 | 9.350 | 7,069,001 |
| 2025-01-21 | 9.140 | 9.270 | 9.080 | 9.240 | 9.152 | 5,685,717 |
| 2025-01-20 | 8.900 | 9.150 | 8.830 | 9.070 | 8.984 | 5,773,001 |
| 2025-01-17 | 8.690 | 8.950 | 8.630 | 8.820 | 8.736 | 5,648,349 |
| 2025-01-16 | 8.720 | 8.820 | 8.560 | 8.710 | 8.627 | 4,834,696 |
| 2025-01-15 | 8.580 | 8.770 | 8.430 | 8.700 | 8.618 | 7,689,965 |
| 2025-01-14 | 8.280 | 8.590 | 8.240 | 8.560 | 8.479 | 6,177,906 |
| 2025-01-13 | 8.170 | 8.290 | 8.010 | 8.230 | 8.152 | 3,285,837 |
| 2025-01-10 | 8.400 | 8.540 | 8.170 | 8.170 | 8.093 | 4,044,097 |
| 2025-01-09 | 8.350 | 8.470 | 8.300 | 8.370 | 8.291 | 3,749,134 |
| 2025-01-08 | 8.400 | 8.460 | 8.110 | 8.380 | 8.301 | 5,184,351 |
| 2025-01-07 | 8.320 | 8.470 | 8.230 | 8.460 | 8.380 | 4,097,918 |
| 2025-01-06 | 8.290 | 8.350 | 8.090 | 8.320 | 8.241 | 4,703,687 |
| 2025-01-03 | 8.620 | 8.680 | 8.230 | 8.260 | 8.182 | 6,451,967 |
| 2025-01-02 | 8.820 | 8.930 | 8.540 | 8.610 | 8.528 | 6,012,774 |
| 2024-12-31 | 9.150 | 9.240 | 8.800 | 8.820 | 8.736 | 7,011,685 |
| 2024-12-30 | 9.210 | 9.360 | 8.950 | 9.160 | 9.073 | 7,391,487 |
| 2024-12-27 | 9.360 | 9.440 | 9.150 | 9.220 | 9.133 | 8,750,162 |
| 2024-12-26 | 9.300 | 9.580 | 9.290 | 9.320 | 9.232 | 7,159,982 |
| 2024-12-25 | 9.500 | 9.530 | 9.240 | 9.300 | 9.212 | 5,627,573 |
| 2024-12-24 | 9.620 | 9.750 | 9.420 | 9.580 | 9.489 | 5,782,651 |
| 2024-12-23 | 9.990 | 9.990 | 9.580 | 9.590 | 9.499 | 9,168,591 |
| 2024-12-20 | 9.550 | 10.020 | 9.410 | 9.900 | 9.806 | 9,402,639 |
| 2024-12-19 | 9.400 | 9.640 | 9.360 | 9.580 | 9.489 | 5,373,618 |
| 2024-12-18 | 9.360 | 9.760 | 9.200 | 9.570 | 9.479 | 7,425,130 |
| 2024-12-17 | 9.500 | 9.610 | 9.300 | 9.320 | 9.232 | 7,233,710 |
| 2024-12-16 | 9.650 | 9.730 | 9.500 | 9.550 | 9.459 | 5,440,747 |
| 2024-12-13 | 9.880 | 10.000 | 9.630 | 9.660 | 9.568 | 8,539,094 |
| 2024-12-12 | 10.120 | 10.220 | 9.860 | 10.030 | 9.935 | 7,539,020 |
| 2024-12-11 | 9.810 | 10.100 | 9.660 | 10.080 | 9.984 | 11,449,611 |
| 2024-12-10 | 9.600 | 10.020 | 9.550 | 9.810 | 9.717 | 17,088,813 |
| 2024-12-09 | 9.440 | 9.490 | 9.280 | 9.360 | 9.271 | 5,987,020 |
| 2024-12-06 | 9.630 | 9.630 | 9.300 | 9.440 | 9.350 | 6,785,871 |
| 2024-12-05 | 9.260 | 9.690 | 9.240 | 9.540 | 9.450 | 8,785,561 |
| 2024-12-04 | 9.300 | 9.380 | 9.210 | 9.260 | 9.172 | 5,695,602 |
| 2024-12-03 | 9.490 | 9.530 | 9.260 | 9.380 | 9.291 | 6,685,598 |
| 2024-12-02 | 9.350 | 9.570 | 9.270 | 9.530 | 9.440 | 9,847,520 |
| 2024-11-29 | 9.110 | 9.450 | 9.010 | 9.290 | 9.202 | 8,905,384 |
| 2024-11-28 | 9.330 | 9.440 | 9.030 | 9.080 | 8.994 | 8,432,812 |
| 2024-11-27 | 8.920 | 9.350 | 8.750 | 9.310 | 9.222 | 9,805,900 |
| 2024-11-26 | 9.100 | 9.260 | 8.900 | 8.950 | 8.865 | 5,351,305 |
| 2024-11-25 | 8.880 | 9.270 | 8.810 | 9.170 | 9.083 | 9,292,783 |
| 2024-11-22 | 9.500 | 9.510 | 8.850 | 8.870 | 8.786 | 13,957,980 |
| 2024-11-21 | 9.550 | 9.730 | 9.310 | 9.380 | 9.291 | 8,259,536 |
| 2024-11-20 | 9.300 | 9.680 | 9.290 | 9.550 | 9.459 | 10,452,632 |
| 2024-11-19 | 9.210 | 9.410 | 8.990 | 9.380 | 9.291 | 11,456,788 |
| 2024-11-18 | 9.740 | 9.800 | 9.000 | 9.120 | 9.034 | 14,125,578 |
| 2024-11-15 | 10.200 | 10.290 | 9.550 | 9.590 | 9.499 | 14,501,540 |
| 2024-11-14 | 10.500 | 10.550 | 10.110 | 10.160 | 10.064 | 15,122,296 |
| 2024-11-13 | 10.760 | 11.290 | 10.250 | 10.420 | 10.321 | 21,584,370 |
| 2024-11-12 | 10.690 | 11.400 | 10.400 | 10.820 | 10.717 | 25,126,794 |
| 2024-11-11 | 10.530 | 10.720 | 10.400 | 10.600 | 10.499 | 20,782,739 |
| 2024-11-08 | 10.240 | 10.800 | 10.030 | 10.440 | 10.341 | 22,133,084 |
| 2024-11-07 | 9.700 | 10.380 | 9.620 | 10.000 | 9.905 | 17,757,910 |
| 2024-11-06 | 9.910 | 9.980 | 9.510 | 9.630 | 9.539 | 17,343,098 |
| 2024-11-05 | 8.960 | 10.200 | 8.950 | 9.750 | 9.658 | 25,759,241 |
| 2024-11-04 | 8.680 | 9.060 | 8.670 | 9.030 | 8.944 | 8,322,003 |
| 2024-11-01 | 8.890 | 8.990 | 8.530 | 8.660 | 8.578 | 10,893,701 |
| 2024-10-31 | 8.980 | 9.180 | 8.850 | 8.970 | 8.885 | 11,954,485 |
| 2024-10-30 | 9.120 | 9.510 | 8.930 | 9.020 | 8.934 | 12,772,982 |
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.