Beijing Cisri Gaona Materials Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	22.470	23.170	20.990	21.220	21.177	47,018,759
2026-01-19	21.600	22.750	20.560	22.300	22.255	64,401,960
2026-01-16	22.610	23.170	21.700	22.010	21.966	49,612,605
2026-01-15	22.010	23.630	22.010	22.450	22.405	63,092,308
2026-01-14	20.760	23.270	20.590	22.210	22.165	83,122,262
2026-01-13	22.050	22.090	20.540	20.610	20.568	59,519,040
2026-01-12	21.900	22.510	21.430	22.290	22.245	63,528,268
2026-01-09	21.420	21.810	20.790	21.100	21.057	60,240,979
2026-01-08	19.950	21.300	19.850	21.000	20.958	55,796,241
2026-01-07	19.980	20.340	19.730	20.060	20.019	32,523,482
2026-01-06	19.950	20.160	19.600	20.060	20.019	38,054,431
2026-01-05	20.530	20.880	19.580	19.860	19.820	52,355,556
2025-12-31	19.230	19.750	18.930	19.580	19.540	36,277,569
2025-12-30	19.660	19.740	19.090	19.200	19.161	41,109,580
2025-12-29	19.430	20.200	19.210	19.770	19.730	50,622,734
2025-12-26	19.680	20.170	19.380	19.580	19.540	53,307,217
2025-12-25	18.930	19.990	18.810	19.650	19.610	58,743,251
2025-12-24	17.750	19.080	17.740	18.800	18.762	38,110,186
2025-12-23	18.600	18.860	18.100	18.190	18.153	37,449,293
2025-12-22	18.950	19.060	18.470	18.520	18.483	36,350,242
2025-12-19	18.730	19.370	18.590	18.880	18.842	44,999,154
2025-12-18	18.110	19.160	17.980	18.770	18.732	59,627,135
2025-12-17	18.490	18.590	17.800	18.300	18.263	44,079,195
2025-12-16	19.310	19.450	18.340	18.730	18.692	68,940,418
2025-12-15	18.190	20.690	17.940	19.270	19.231	104,918,196
2025-12-12	17.280	18.120	17.210	17.990	17.954	47,438,327
2025-12-11	17.400	17.600	17.230	17.250	17.215	17,784,709
2025-12-10	17.100	17.450	17.060	17.400	17.365	17,380,461
2025-12-09	17.280	17.480	17.060	17.170	17.135	17,852,299
2025-12-08	17.260	17.850	17.250	17.340	17.305	41,822,033
2025-12-05	16.680	16.930	16.590	16.920	16.886	15,859,887
2025-12-04	16.450	16.790	16.420	16.720	16.686	15,149,260
2025-12-03	16.420	16.730	16.280	16.550	16.517	11,574,844
2025-12-02	16.510	16.740	16.420	16.440	16.407	8,388,491
2025-12-01	16.200	16.650	16.190	16.580	16.547	14,675,961
2025-11-28	15.940	16.150	15.900	16.150	16.117	6,943,313
2025-11-27	15.880	16.040	15.800	15.900	15.868	6,436,733
2025-11-26	16.080	16.190	15.870	15.880	15.848	8,776,572
2025-11-25	16.090	16.240	16.000	16.100	16.067	9,682,211
2025-11-24	15.850	16.150	15.760	16.150	16.117	11,641,870
2025-11-21	16.120	16.240	15.650	15.780	15.748	15,995,372
2025-11-20	16.460	16.470	16.140	16.170	16.137	8,775,742
2025-11-19	16.420	16.560	16.270	16.400	16.367	8,706,485
2025-11-18	16.750	16.760	16.400	16.440	16.407	10,297,166
2025-11-17	16.850	16.950	16.660	16.770	16.736	11,556,900
2025-11-14	16.870	16.940	16.640	16.640	16.606	9,782,900
2025-11-13	16.880	17.010	16.780	16.950	16.916	9,296,820
2025-11-12	17.060	17.060	16.730	16.880	16.846	11,515,212
2025-11-11	17.360	17.360	17.020	17.120	17.085	14,067,902
2025-11-10	17.220	17.390	17.100	17.350	17.315	16,972,392
2025-11-07	17.300	17.470	17.080	17.210	17.175	21,473,722
2025-11-06	17.090	18.150	17.050	17.460	17.425	40,344,932
2025-11-05	16.700	17.090	16.610	17.070	17.036	16,891,440
2025-11-04	16.790	16.990	16.690	16.880	16.846	14,682,960
2025-11-03	16.680	16.870	16.480	16.780	16.746	12,524,510
2025-10-31	16.600	16.730	16.520	16.570	16.537	9,340,890
2025-10-30	16.780	16.860	16.600	16.620	16.586	11,587,532
2025-10-29	16.770	16.920	16.660	16.880	16.846	12,126,628
2025-10-28	16.700	16.980	16.640	16.830	16.796	14,537,961
2025-10-27	16.640	16.800	16.580	16.750	16.716	12,570,082

← NewerPage 4 of 21 · 1,213 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.