Beijing Cisri Gaona Materials Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	19.460	19.650	19.300	19.570	19.530	13,660,982
2026-04-21	19.580	19.890	19.480	19.660	19.620	18,409,840
2026-04-20	19.190	19.660	19.190	19.540	19.501	15,090,344
2026-04-17	19.090	19.340	18.960	19.270	19.231	12,871,151
2026-04-16	19.020	19.290	18.980	19.170	19.131	12,720,903
2026-04-15	19.280	19.540	19.060	19.100	19.061	15,310,096
2026-04-14	19.110	19.300	18.910	19.220	19.181	16,986,983
2026-04-13	18.570	19.580	18.560	19.050	19.012	27,621,268
2026-04-10	18.500	18.880	18.470	18.530	18.493	13,037,014
2026-04-09	18.240	18.500	18.170	18.270	18.233	10,197,498
2026-04-08	18.010	18.470	18.010	18.440	18.403	15,218,061
2026-04-07	17.460	17.590	17.380	17.500	17.465	8,402,073
2026-04-03	18.040	18.160	17.300	17.330	17.295	11,323,361
2026-04-02	18.060	18.250	17.730	17.870	17.834	11,201,267
2026-04-01	18.490	18.570	18.010	18.150	18.113	13,947,235
2026-03-31	18.160	18.650	18.080	18.100	18.063	16,489,322
2026-03-30	17.840	18.200	17.700	18.110	18.073	12,055,540
2026-03-27	17.620	18.210	17.590	18.090	18.053	11,361,960
2026-03-26	18.300	18.400	17.830	17.940	17.904	13,789,767
2026-03-25	18.010	18.420	18.000	18.280	18.243	16,271,851
2026-03-24	18.090	18.280	17.470	17.930	17.894	17,405,516
2026-03-23	18.280	18.520	17.510	17.710	17.674	25,122,330
2026-03-20	19.370	19.580	18.590	18.610	18.572	22,979,205
2026-03-19	19.430	19.700	19.160	19.380	19.341	16,307,639
2026-03-18	19.570	19.900	19.300	19.850	19.810	14,937,390
2026-03-17	20.250	20.330	19.490	19.510	19.471	18,904,700
2026-03-16	20.210	20.340	19.770	20.150	20.109	19,009,657
2026-03-13	20.690	20.740	20.140	20.230	20.189	25,279,822
2026-03-12	21.550	21.550	20.890	21.050	21.007	23,761,626
2026-03-11	22.460	22.540	21.650	21.670	21.626	28,764,745
2026-03-10	21.880	22.830	21.880	22.270	22.225	29,142,172
2026-03-09	21.910	22.000	20.990	21.740	21.696	40,653,659
2026-03-06	21.410	23.420	21.320	22.400	22.355	48,702,367
2026-03-05	22.530	22.530	21.310	21.610	21.566	28,898,724
2026-03-04	21.050	21.850	20.960	21.460	21.417	30,238,539
2026-03-03	23.550	23.550	21.190	21.310	21.267	58,139,461
2026-03-02	24.510	24.660	23.200	23.590	23.542	56,780,771
2026-02-27	24.790	25.300	24.070	24.350	24.301	51,761,001
2026-02-26	22.070	25.490	21.940	24.900	24.850	101,610,576
2026-02-25	20.860	22.350	20.760	21.990	21.946	38,487,983
2026-02-24	20.930	21.170	20.730	20.850	20.808	17,681,597
2026-02-13	20.900	21.150	20.540	20.540	20.499	17,617,649
2026-02-12	20.360	21.250	20.210	20.900	20.858	22,945,086
2026-02-11	20.480	20.770	20.330	20.350	20.309	16,328,849
2026-02-10	20.850	21.010	20.280	20.640	20.598	17,900,674
2026-02-09	20.990	21.150	20.650	20.840	20.798	18,295,648
2026-02-06	21.180	21.550	20.610	20.610	20.568	25,304,963
2026-02-05	21.170	22.250	21.110	21.520	21.477	26,040,206
2026-02-04	20.960	22.730	20.810	21.550	21.506	37,619,449
2026-02-03	20.430	21.190	20.270	20.960	20.918	25,580,669
2026-02-02	20.340	20.910	20.150	20.170	20.129	27,303,457
2026-01-30	21.310	21.380	19.800	20.300	20.259	42,723,572
2026-01-29	21.890	22.310	21.380	21.380	21.337	35,276,991
2026-01-28	22.350	22.360	21.510	21.890	21.846	35,689,667
2026-01-27	21.790	22.870	21.450	22.600	22.554	47,935,995
2026-01-26	22.500	23.150	21.840	22.050	22.005	49,986,713
2026-01-23	22.970	23.330	22.370	22.600	22.554	61,684,888
2026-01-22	20.990	24.120	20.830	23.500	23.453	89,562,916
2026-01-21	20.950	21.450	20.750	20.800	20.758	32,360,761
2026-01-20	22.470	23.170	20.990	21.220	21.177	47,018,759

← NewerPage 3 of 21 · 1,217 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.