Shaanxi Sirui Advanced Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.120 | 9.510 | 8.930 | 9.020 | 8.934 | 12,772,982 |
| 2024-10-29 | 9.280 | 9.450 | 9.090 | 9.180 | 9.093 | 11,179,768 |
| 2024-10-28 | 9.100 | 9.430 | 9.040 | 9.360 | 9.271 | 11,768,687 |
| 2024-10-25 | 9.260 | 9.320 | 9.010 | 9.160 | 9.073 | 13,283,966 |
| 2024-10-24 | 9.040 | 9.660 | 8.950 | 9.290 | 9.202 | 19,199,005 |
| 2024-10-23 | 9.110 | 9.370 | 9.010 | 9.100 | 9.014 | 12,994,414 |
| 2024-10-22 | 9.290 | 9.420 | 8.920 | 9.110 | 9.024 | 14,384,237 |
| 2024-10-21 | 8.890 | 9.430 | 8.870 | 9.140 | 9.053 | 15,234,006 |
| 2024-10-18 | 8.400 | 9.050 | 8.330 | 8.850 | 8.766 | 14,924,987 |
| 2024-10-17 | 8.300 | 8.610 | 8.290 | 8.410 | 8.330 | 8,830,921 |
| 2024-10-16 | 8.560 | 8.560 | 8.190 | 8.260 | 8.182 | 7,681,115 |
| 2024-10-15 | 8.660 | 8.790 | 8.400 | 8.420 | 8.340 | 9,489,014 |
| 2024-10-14 | 8.300 | 8.680 | 8.180 | 8.660 | 8.578 | 15,688,122 |
| 2024-10-11 | 8.870 | 8.870 | 7.990 | 8.120 | 8.043 | 13,358,527 |
| 2024-10-10 | 8.900 | 9.120 | 8.610 | 8.760 | 8.677 | 12,330,094 |
| 2024-10-09 | 9.600 | 9.630 | 8.710 | 8.770 | 8.687 | 17,447,184 |
| 2024-10-08 | 10.480 | 10.480 | 9.180 | 9.920 | 9.826 | 24,876,385 |
| 2024-09-30 | 8.480 | 8.930 | 8.010 | 8.880 | 8.796 | 19,659,220 |
| 2024-09-27 | 7.550 | 7.830 | 7.450 | 7.780 | 7.706 | 7,234,092 |
| 2024-09-26 | 7.200 | 7.400 | 7.190 | 7.390 | 7.320 | 5,213,757 |
| 2024-09-25 | 7.390 | 7.460 | 7.160 | 7.250 | 7.181 | 8,014,903 |
| 2024-09-24 | 7.050 | 7.240 | 6.950 | 7.230 | 7.161 | 5,697,836 |
| 2024-09-23 | 7.010 | 7.070 | 6.910 | 6.930 | 6.864 | 2,261,244 |
| 2024-09-20 | 7.020 | 7.150 | 6.920 | 6.980 | 6.914 | 3,360,972 |
| 2024-09-19 | 6.910 | 7.090 | 6.830 | 6.970 | 6.904 | 2,605,123 |
| 2024-09-18 | 6.930 | 6.950 | 6.720 | 6.860 | 6.795 | 2,906,655 |
| 2024-09-13 | 7.090 | 7.110 | 6.890 | 6.910 | 6.844 | 2,604,651 |
| 2024-09-12 | 7.200 | 7.300 | 7.020 | 7.050 | 6.983 | 3,956,058 |
| 2024-09-11 | 7.050 | 7.200 | 6.980 | 7.100 | 7.033 | 4,088,115 |
| 2024-09-10 | 6.930 | 7.040 | 6.830 | 6.980 | 6.914 | 2,283,572 |
| 2024-09-09 | 6.950 | 7.030 | 6.890 | 6.930 | 6.864 | 2,097,929 |
| 2024-09-06 | 7.180 | 7.180 | 6.940 | 6.950 | 6.884 | 3,156,390 |
| 2024-09-05 | 7.140 | 7.240 | 7.110 | 7.150 | 7.082 | 2,163,126 |
| 2024-09-04 | 7.190 | 7.230 | 7.080 | 7.140 | 7.072 | 2,210,831 |
| 2024-09-03 | 7.190 | 7.320 | 7.070 | 7.190 | 7.122 | 3,016,485 |
| 2024-09-02 | 7.230 | 7.380 | 7.100 | 7.110 | 7.043 | 3,486,270 |
| 2024-08-30 | 7.230 | 7.440 | 7.150 | 7.290 | 7.221 | 5,000,664 |
| 2024-08-29 | 6.950 | 7.320 | 6.900 | 7.200 | 7.132 | 4,727,188 |
| 2024-08-28 | 6.940 | 7.060 | 6.850 | 6.990 | 6.924 | 2,237,982 |
| 2024-08-27 | 6.970 | 7.030 | 6.880 | 6.920 | 6.854 | 2,563,989 |
| 2024-08-26 | 7.020 | 7.130 | 6.920 | 7.000 | 6.934 | 3,900,859 |
| 2024-08-23 | 7.010 | 7.080 | 6.890 | 7.020 | 6.953 | 3,980,321 |
| 2024-08-22 | 7.160 | 7.240 | 7.040 | 7.050 | 6.983 | 6,736,516 |
| 2024-08-21 | 7.270 | 7.330 | 7.140 | 7.170 | 7.102 | 4,355,890 |
| 2024-08-20 | 7.660 | 7.700 | 7.290 | 7.310 | 7.241 | 6,819,150 |
| 2024-08-19 | 7.710 | 7.800 | 7.550 | 7.660 | 7.587 | 5,647,326 |
| 2024-08-16 | 8.050 | 8.080 | 7.760 | 7.780 | 7.706 | 7,084,692 |
| 2024-08-15 | 7.980 | 8.050 | 7.770 | 8.050 | 7.974 | 6,769,393 |
| 2024-08-14 | 8.060 | 8.090 | 7.940 | 8.000 | 7.924 | 3,323,832 |
| 2024-08-13 | 8.020 | 8.080 | 7.840 | 8.010 | 7.934 | 3,884,409 |
| 2024-08-12 | 8.070 | 8.110 | 7.940 | 8.010 | 7.934 | 3,543,257 |
| 2024-08-09 | 8.330 | 8.450 | 8.100 | 8.110 | 8.033 | 7,537,035 |
| 2024-08-08 | 8.610 | 8.860 | 8.330 | 8.370 | 8.291 | 10,691,474 |
| 2024-08-07 | 8.520 | 8.750 | 8.410 | 8.700 | 8.618 | 13,458,449 |
| 2024-08-06 | 8.550 | 8.590 | 8.200 | 8.400 | 8.320 | 9,615,330 |
| 2024-08-05 | 8.500 | 8.970 | 8.270 | 8.300 | 8.221 | 15,932,533 |
| 2024-08-02 | 8.570 | 8.580 | 8.300 | 8.320 | 8.241 | 8,685,649 |
| 2024-08-01 | 8.440 | 8.760 | 8.380 | 8.600 | 8.518 | 11,719,252 |
| 2024-07-31 | 7.900 | 8.460 | 7.800 | 8.360 | 8.281 | 13,481,036 |
| 2024-07-30 | 7.780 | 8.100 | 7.580 | 7.820 | 7.746 | 15,044,375 |
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.