Beijing Cisri Gaona Materials Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	14.910	14.980	14.800	14.890	14.768	4,235,740
2025-01-21	15.090	15.140	14.800	14.980	14.857	5,185,176
2025-01-20	15.070	15.180	14.960	15.010	14.887	6,111,401
2025-01-17	14.800	15.130	14.780	15.010	14.887	6,176,029
2025-01-16	15.010	15.030	14.770	14.860	14.738	6,343,980
2025-01-15	15.000	15.110	14.820	14.880	14.758	6,111,649
2025-01-14	14.560	15.080	14.490	15.070	14.947	8,802,532
2025-01-13	14.310	14.610	14.210	14.530	14.411	5,249,831
2025-01-10	14.630	14.860	14.370	14.390	14.272	6,491,972
2025-01-09	14.560	14.790	14.410	14.650	14.530	7,097,337
2025-01-08	14.780	14.790	14.220	14.550	14.431	8,806,460
2025-01-07	14.680	14.770	14.510	14.740	14.619	5,578,681
2025-01-06	14.600	14.800	14.450	14.620	14.500	6,536,020
2025-01-03	14.880	15.100	14.590	14.660	14.540	8,583,342
2025-01-02	15.510	15.590	14.700	14.880	14.758	12,653,271
2024-12-31	16.050	16.060	15.560	15.600	15.472	11,085,142
2024-12-30	15.940	16.190	15.790	16.050	15.919	9,291,021
2024-12-27	16.260	16.400	15.980	16.020	15.889	16,225,492
2024-12-26	15.580	15.940	15.570	15.840	15.710	8,732,636
2024-12-25	15.710	15.750	15.470	15.560	15.433	8,099,540
2024-12-24	15.760	15.910	15.540	15.680	15.552	8,783,346
2024-12-23	16.070	16.160	15.660	15.710	15.581	10,318,476
2024-12-20	16.040	16.200	15.940	16.070	15.938	7,146,476
2024-12-19	15.840	16.080	15.630	16.040	15.909	9,696,234
2024-12-18	16.030	16.190	15.940	15.980	15.849	7,228,000
2024-12-17	16.160	16.260	15.970	16.020	15.889	7,449,780
2024-12-16	16.320	16.470	16.080	16.200	16.067	8,776,765
2024-12-13	16.840	16.870	16.360	16.390	16.256	14,805,772
2024-12-12	16.750	17.000	16.730	16.980	16.841	12,934,120
2024-12-11	16.700	16.800	16.650	16.760	16.623	7,779,944
2024-12-10	16.980	17.120	16.680	16.700	16.563	13,762,083
2024-12-09	16.700	16.830	16.470	16.590	16.454	9,398,235
2024-12-06	16.710	16.840	16.450	16.790	16.652	10,676,905
2024-12-05	16.330	16.830	16.330	16.690	16.553	10,304,053
2024-12-04	16.610	16.670	16.270	16.320	16.186	9,155,571
2024-12-03	16.780	16.810	16.510	16.680	16.543	9,558,826
2024-12-02	16.500	16.820	16.450	16.800	16.662	12,506,091
2024-11-29	16.300	16.690	16.150	16.500	16.365	11,799,922
2024-11-28	16.500	16.680	16.290	16.320	16.186	8,252,659
2024-11-27	16.100	16.510	15.850	16.510	16.375	13,814,223
2024-11-26	16.310	16.400	16.090	16.120	15.988	7,886,354
2024-11-25	16.560	16.660	16.070	16.340	16.206	14,949,506
2024-11-22	17.050	17.210	16.530	16.550	16.414	14,210,183
2024-11-21	17.200	17.230	16.910	17.110	16.970	11,635,727
2024-11-20	17.010	17.280	16.910	17.210	17.069	15,911,631
2024-11-19	16.990	17.190	16.560	17.160	17.019	19,437,116
2024-11-18	16.950	17.230	16.570	16.930	16.791	15,831,158
2024-11-15	17.570	17.710	16.900	16.920	16.781	18,018,143
2024-11-14	18.210	18.210	17.600	17.640	17.496	15,796,204
2024-11-13	18.060	18.290	17.810	18.270	18.120	18,151,599
2024-11-12	18.930	18.930	18.010	18.200	18.051	32,603,943
2024-11-11	18.530	18.940	18.250	18.930	18.775	33,459,259
2024-11-08	18.200	18.990	18.130	18.440	18.289	43,564,344
2024-11-07	17.670	18.080	17.570	18.050	17.902	25,955,334
2024-11-06	18.230	18.600	17.810	18.000	17.853	35,026,159
2024-11-05	17.260	18.260	17.180	18.000	17.853	36,087,068
2024-11-04	16.680	17.490	16.600	17.180	17.039	19,616,370
2024-11-01	17.080	17.270	16.450	16.560	16.424	20,624,911
2024-10-31	16.850	17.490	16.750	17.180	17.039	18,902,743
2024-10-30	17.130	17.400	16.760	16.920	16.781	17,002,880

← NewerPage 8 of 21 · 1,212 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.