Beijing Cisri Gaona Materials Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	15.370	15.730	15.200	15.590	15.590	14,189,197
2026-07-20	15.150	15.660	14.920	15.470	15.470	15,589,563
2026-07-17	15.540	15.700	14.910	14.910	14.910	13,005,871
2026-07-16	15.750	15.950	15.530	15.630	15.630	9,411,777
2026-07-15	15.730	16.080	15.720	15.910	15.910	10,547,599
2026-07-14	15.800	15.960	15.350	15.780	15.780	14,059,344
2026-07-13	16.780	17.190	15.770	15.960	15.960	20,924,561
2026-07-10	16.180	17.600	15.970	16.680	16.680	25,443,256
2026-07-09	16.110	16.260	15.550	16.150	16.150	14,397,840
2026-07-08	16.610	16.780	16.090	16.120	16.120	12,571,240
2026-07-07	17.010	17.370	16.610	16.660	16.660	12,170,854
2026-07-06	17.950	18.510	17.100	17.130	17.130	18,276,363
2026-07-03	17.110	18.090	16.910	17.850	17.850	23,535,344
2026-07-02	17.210	17.600	16.860	16.900	16.900	13,649,706
2026-07-01	17.130	17.590	16.900	17.400	17.400	15,586,159
2026-06-30	16.810	17.340	16.760	17.140	17.140	13,173,871
2026-06-29	17.080	17.210	16.370	16.710	16.710	16,583,359
2026-06-26	17.300	17.590	16.920	17.080	17.080	14,069,746
2026-06-25	17.520	18.050	17.280	17.400	17.400	13,121,525
2026-06-24	17.900	17.980	17.350	17.580	17.580	13,732,768
2026-06-23	18.290	18.510	17.700	17.820	17.820	15,399,945
2026-06-22	18.650	19.280	18.070	18.560	18.560	19,976,553
2026-06-18	18.030	18.960	17.880	18.700	18.700	20,098,539
2026-06-17	17.800	18.510	17.770	18.090	18.090	15,553,840
2026-06-16	17.800	18.080	17.560	17.870	17.870	15,573,420
2026-06-15	17.340	17.780	17.210	17.680	17.680	15,640,910
2026-06-12	16.900	17.910	16.830	17.600	17.600	25,335,820
2026-06-11	16.370	16.690	16.200	16.550	16.550	12,497,730
2026-06-10	16.860	16.910	16.280	16.480	16.480	11,720,340
2026-06-09	17.010	17.440	16.540	16.960	16.960	13,320,955
2026-06-08	17.320	17.750	16.750	16.940	16.940	18,263,324
2026-06-05	17.690	18.140	17.450	17.870	17.870	13,244,020
2026-06-04	17.890	17.950	17.500	17.800	17.764	14,100,470
2026-06-03	18.020	18.360	17.800	18.000	17.964	11,814,232
2026-06-02	18.520	18.570	17.780	18.070	18.034	12,961,089
2026-06-01	18.490	18.870	18.360	18.380	18.343	14,311,582
2026-05-29	19.870	19.870	18.400	18.490	18.453	22,079,119
2026-05-28	18.820	20.160	18.740	19.730	19.690	22,335,850
2026-05-27	19.490	19.690	18.710	18.810	18.772	16,965,847
2026-05-26	20.020	20.020	19.100	19.390	19.351	20,531,046
2026-05-25	20.200	20.490	19.810	20.170	20.129	18,273,627
2026-05-22	19.660	20.200	19.460	20.020	19.980	17,622,829
2026-05-21	19.750	20.970	19.420	19.480	19.441	29,273,129
2026-05-20	19.700	19.890	19.380	19.600	19.560	12,872,606
2026-05-19	19.860	20.000	19.310	19.820	19.780	17,617,972
2026-05-18	19.880	20.400	19.570	19.960	19.920	15,845,371
2026-05-15	20.330	20.560	19.770	19.920	19.880	17,513,868
2026-05-14	21.090	21.090	20.200	20.200	20.159	20,136,692
2026-05-13	20.550	21.250	20.500	21.020	20.978	20,973,734
2026-05-12	21.150	21.150	20.530	20.730	20.688	22,460,770
2026-05-11	21.000	21.260	20.700	21.240	21.197	28,896,306
2026-05-08	20.200	20.870	20.050	20.800	20.758	23,072,496
2026-05-07	20.110	20.390	19.980	20.340	20.299	17,794,091
2026-05-06	19.750	20.270	19.750	20.110	20.069	22,721,732
2026-04-30	19.340	19.840	19.310	19.650	19.610	14,345,879
2026-04-29	19.120	19.440	19.030	19.380	19.341	11,730,656
2026-04-28	19.560	19.680	19.010	19.160	19.121	13,886,146
2026-04-27	19.600	19.950	19.520	19.670	19.630	14,820,386
2026-04-24	20.010	20.220	19.610	19.740	19.700	19,891,685
2026-04-23	20.260	21.060	19.950	20.010	19.970	39,137,345

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.0360 CNY
2025-07-11	0.1000 CNY
2024-07-11	0.1240 CNY
2023-07-04	0.3328 CNY
2022-07-08	0.1500 CNY
2021-06-18	0.1350 CNY
2020-07-07	0.1198 CNY
2019-06-19	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.