Beijing Cisri Gaona Materials Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 15.270 | 15.520 | 15.040 | 15.080 | 15.080 | 5,963,020 |
| 2026-10-20 | 15.190 | 15.320 | 14.980 | 15.300 | 15.300 | 7,676,402 |
| 2026-10-19 | 14.900 | 15.360 | 14.900 | 15.270 | 15.270 | 10,192,565 |
| 2026-10-16 | 14.740 | 15.350 | 14.710 | 14.970 | 14.970 | 11,466,560 |
| 2026-10-15 | 14.890 | 15.090 | 14.540 | 14.570 | 14.570 | 8,963,410 |
| 2026-10-14 | 15.090 | 15.470 | 14.850 | 15.140 | 15.140 | 9,718,419 |
| 2026-10-13 | 14.600 | 15.240 | 14.500 | 15.110 | 15.110 | 10,327,500 |
| 2026-10-12 | 15.010 | 15.140 | 14.730 | 14.800 | 14.800 | 6,459,490 |
| 2026-10-09 | 15.060 | 15.220 | 14.600 | 15.000 | 15.000 | 11,124,308 |
| 2026-10-08 | 15.310 | 15.630 | 14.980 | 15.060 | 15.060 | 8,199,462 |
| 2026-09-30 | 15.330 | 15.460 | 15.270 | 15.270 | 15.270 | 5,724,724 |
| 2026-09-29 | 15.250 | 15.470 | 15.210 | 15.280 | 15.280 | 6,006,146 |
| 2026-09-28 | 15.610 | 15.750 | 15.300 | 15.430 | 15.430 | 7,974,260 |
| 2026-09-24 | 15.830 | 15.990 | 15.670 | 15.720 | 15.720 | 6,202,800 |
| 2026-09-23 | 16.020 | 16.070 | 15.780 | 15.920 | 15.920 | 6,591,742 |
| 2026-09-22 | 16.240 | 16.430 | 16.020 | 16.050 | 16.050 | 8,026,386 |
| 2026-09-21 | 15.890 | 16.480 | 15.880 | 16.240 | 16.240 | 10,520,431 |
Page 1 of 1 · 17 trading days
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.