Beijing Cisri Gaona Materials Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	15.050	15.240	14.980	15.110	14.986	7,744,218
2025-04-24	15.480	15.480	14.960	15.110	14.986	21,013,445
2025-04-23	15.850	15.970	15.660	15.790	15.661	9,484,060
2025-04-22	16.000	16.190	15.860	15.870	15.740	10,620,840
2025-04-21	15.510	16.090	15.460	16.040	15.909	12,330,260
2025-04-18	15.680	15.730	15.450	15.470	15.343	8,706,995
2025-04-17	15.700	16.100	15.630	15.770	15.641	12,718,268
2025-04-16	16.100	16.330	15.600	15.770	15.641	12,612,870
2025-04-15	16.080	16.080	15.660	15.850	15.720	10,767,630
2025-04-14	16.200	16.350	16.040	16.140	16.008	12,812,137
2025-04-11	16.000	16.370	15.960	16.130	15.998	14,628,237
2025-04-10	16.090	16.560	15.810	16.190	16.057	24,692,747
2025-04-09	14.610	16.260	14.610	16.020	15.889	33,058,129
2025-04-08	14.790	15.200	14.560	14.880	14.758	17,188,439
2025-04-07	15.500	15.800	13.830	14.420	14.302	29,639,572
2025-04-03	16.160	16.560	16.110	16.130	15.998	10,120,440
2025-04-02	16.710	16.810	16.170	16.350	16.216	16,467,857
2025-04-01	16.250	17.190	16.220	16.700	16.563	19,560,377
2025-03-31	16.340	16.480	15.950	16.200	16.067	14,457,408
2025-03-28	16.760	16.930	16.400	16.510	16.375	14,657,800
2025-03-27	17.050	17.120	16.550	16.830	16.692	19,270,005
2025-03-26	17.440	17.460	17.000	17.090	16.950	24,924,206
2025-03-25	16.780	17.880	16.740	17.460	17.317	45,424,363
2025-03-24	17.330	17.440	16.430	16.780	16.643	25,730,072
2025-03-21	16.910	17.660	16.860	17.180	17.039	36,569,460
2025-03-20	16.660	17.150	16.560	16.980	16.841	19,444,770
2025-03-19	16.800	16.910	16.590	16.680	16.543	14,152,393
2025-03-18	16.960	17.170	16.780	16.850	16.712	20,595,062
2025-03-17	17.210	17.590	16.980	17.080	16.940	30,607,367
2025-03-14	17.100	17.210	16.660	17.000	16.861	24,640,668
2025-03-13	16.700	16.930	16.530	16.880	16.742	18,742,534
2025-03-12	17.100	17.170	16.730	16.770	16.633	23,071,744
2025-03-11	16.400	17.050	16.330	16.960	16.821	28,632,702
2025-03-10	16.510	16.680	16.350	16.570	16.434	18,266,372
2025-03-07	16.380	16.830	16.320	16.430	16.295	29,628,931
2025-03-06	15.540	16.600	15.370	16.430	16.295	41,926,890
2025-03-05	15.420	15.640	15.330	15.460	15.333	8,908,860
2025-03-04	15.160	15.560	15.090	15.490	15.363	12,858,444
2025-03-03	14.970	15.340	14.960	15.090	14.966	9,363,701
2025-02-28	15.350	15.470	14.890	14.980	14.857	11,577,369
2025-02-27	15.760	15.820	15.220	15.440	15.314	15,689,000
2025-02-26	15.400	16.030	15.320	15.830	15.700	20,600,753
2025-02-25	15.340	15.470	15.220	15.350	15.224	7,714,220
2025-02-24	15.430	15.550	15.280	15.410	15.284	10,243,800
2025-02-21	15.260	15.420	15.130	15.420	15.294	11,790,733
2025-02-20	15.020	15.350	14.900	15.270	15.145	13,051,915
2025-02-19	14.810	15.100	14.810	15.020	14.897	8,781,254
2025-02-18	15.110	15.180	14.720	14.800	14.679	10,780,091
2025-02-17	15.300	15.370	15.060	15.180	15.056	11,313,411
2025-02-14	15.370	15.460	15.190	15.300	15.175	9,128,191
2025-02-13	15.490	15.670	15.390	15.390	15.264	11,494,002
2025-02-12	15.400	15.510	15.350	15.500	15.373	7,409,620
2025-02-11	15.510	15.520	15.260	15.410	15.284	8,660,700
2025-02-10	15.480	15.550	15.360	15.510	15.383	10,659,574
2025-02-07	15.260	15.550	15.190	15.430	15.304	13,138,193
2025-02-06	15.020	15.300	14.940	15.250	15.125	10,927,325
2025-02-05	15.010	15.140	14.970	15.080	14.956	6,754,608
2025-01-27	15.060	15.250	14.880	14.880	14.758	7,162,455
2025-01-24	14.880	15.010	14.820	15.000	14.877	5,894,976
2025-01-23	15.010	15.240	14.870	14.870	14.748	7,225,980

← NewerPage 7 of 21 · 1,218 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.