Beijing Cisri Gaona Materials Tech historical data

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

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
2026-09-18	15.890	16.000	15.830	15.910	15.910	6,094,184
2026-09-17	15.830	16.010	15.620	15.760	15.760	6,278,645
2026-09-16	15.690	15.910	15.600	15.860	15.860	6,911,306
2026-09-15	15.840	15.940	15.710	15.730	15.730	6,193,651
2026-09-14	16.210	16.380	15.810	15.870	15.870	10,052,543
2026-09-11	16.400	16.500	16.000	16.300	16.300	10,885,243
2026-09-10	16.600	16.700	16.420	16.480	16.480	8,944,812
2026-09-09	16.450	16.840	16.340	16.700	16.700	13,953,950
2026-09-08	16.140	16.560	16.030	16.470	16.470	12,051,506
2026-09-07	16.250	16.310	16.010	16.080	16.080	8,311,750
2026-09-04	16.340	16.630	16.250	16.340	16.340	12,853,140
2026-09-03	16.400	16.400	16.140	16.210	16.210	8,511,840
2026-09-02	16.180	16.460	16.120	16.300	16.300	11,386,300
2026-09-01	16.220	16.400	16.140	16.300	16.300	9,898,675
2026-08-31	16.120	16.470	16.110	16.260	16.260	10,943,592
2026-08-28	16.000	16.240	15.960	16.050	16.050	9,402,927
2026-08-27	15.600	16.050	15.600	16.020	16.020	10,509,703
2026-08-26	15.740	15.960	15.680	15.720	15.720	9,436,724
2026-08-25	15.500	16.000	15.250	15.780	15.780	12,780,786
2026-08-24	15.500	15.900	15.250	15.530	15.530	9,012,373
2026-08-21	15.260	15.570	15.150	15.540	15.540	6,563,410
2026-08-20	15.410	15.630	15.360	15.410	15.410	9,173,790
2026-08-19	16.380	16.380	15.330	15.380	15.380	16,316,440
2026-08-18	16.280	16.340	16.000	16.170	16.170	9,560,801
2026-08-17	15.790	16.400	15.730	16.380	16.380	15,975,292
2026-08-14	15.700	16.000	15.640	15.750	15.750	7,347,360
2026-08-13	16.060	16.090	15.690	15.710	15.710	8,080,322
2026-08-12	15.840	16.100	15.780	16.010	16.010	7,404,740
2026-08-11	15.950	15.960	15.750	15.820	15.820	9,655,100
2026-08-10	16.000	16.350	15.820	16.280	16.280	10,345,692
2026-08-07	16.020	16.060	15.770	16.020	16.020	8,536,306
2026-08-06	16.080	16.230	15.850	16.020	16.020	10,027,752
2026-08-05	16.060	16.300	16.000	16.190	16.190	9,957,445
2026-08-04	16.100	16.240	15.920	16.070	16.070	10,414,010
2026-08-03	15.480	16.090	15.440	16.050	16.050	12,157,838
2026-07-31	15.660	15.870	15.480	15.540	15.540	12,053,395
2026-07-30	15.410	15.750	15.320	15.510	15.510	10,963,856
2026-07-29	14.970	15.630	14.910	15.580	15.580	14,851,566
2026-07-28	15.080	15.190	14.900	14.980	14.980	8,028,500
2026-07-27	14.890	15.260	14.820	15.230	15.230	7,717,604
2026-07-24	15.250	15.460	14.960	14.960	14.960	9,055,504
2026-07-23	15.120	15.500	15.100	15.470	15.470	10,330,985
2026-07-22	15.480	15.590	15.000	15.070	15.070	13,703,560

Page 1 of 5 · 243 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.