Xian Sunresin New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	37.560	39.260	37.300	38.300	37.477	2,540,279
2024-07-24	38.140	38.540	37.500	37.560	36.753	1,230,377
2024-07-23	40.350	40.480	38.680	38.720	37.332	1,453,460
2024-07-22	40.830	41.390	40.260	40.510	39.058	1,848,037
2024-07-19	39.820	41.140	39.350	40.650	39.193	1,844,996
2024-07-18	39.830	40.290	39.270	40.110	38.673	1,912,961
2024-07-17	40.650	41.560	39.720	39.990	38.557	2,586,075
2024-07-16	40.790	41.110	40.220	40.650	39.193	1,394,297
2024-07-15	41.400	41.600	40.530	41.250	39.772	1,807,050
2024-07-12	41.370	42.010	40.600	41.050	39.579	2,351,513
2024-07-11	40.010	41.500	39.440	41.390	39.907	2,974,935
2024-07-10	38.240	40.220	38.040	39.410	37.998	2,957,200
2024-07-09	38.680	38.870	37.380	38.400	37.024	3,690,285
2024-07-08	40.000	40.400	38.360	38.660	37.275	3,285,040
2024-07-05	42.790	42.950	40.200	40.500	39.049	3,178,180
2024-07-04	42.070	43.480	42.030	42.600	41.073	3,833,266
2024-07-03	40.340	42.200	40.180	42.030	40.524	3,103,316
2024-07-02	41.030	41.260	40.000	40.410	38.962	2,542,600
2024-07-01	41.680	42.130	40.400	41.270	39.791	2,133,246
2024-06-28	42.130	43.080	41.650	41.760	40.263	2,421,008
2024-06-27	43.700	43.810	42.170	42.510	40.987	1,994,075
2024-06-26	42.720	44.010	42.120	43.790	42.221	2,016,914
2024-06-25	43.000	43.500	42.700	42.800	41.266	1,607,062
2024-06-24	45.000	45.100	42.840	43.280	41.729	2,784,499
2024-06-21	44.870	45.100	44.020	44.800	43.195	1,859,105
2024-06-20	44.630	45.160	44.530	44.530	42.934	1,650,813
2024-06-19	45.200	45.200	44.610	44.830	43.223	1,422,670
2024-06-18	45.500	45.760	44.860	45.230	43.609	1,911,513
2024-06-17	45.500	46.200	45.090	45.620	43.985	1,874,625
2024-06-14	46.250	46.490	45.120	45.700	44.062	3,048,172
2024-06-13	47.080	47.300	46.200	46.380	44.718	2,346,137
2024-06-12	47.300	47.560	46.710	46.960	45.277	1,595,925
2024-06-11	47.090	47.780	46.200	47.270	45.576	1,600,123
2024-06-07	49.060	49.340	47.210	47.330	45.634	2,320,900
2024-06-06	50.000	50.560	48.630	49.030	47.273	2,367,486
2024-06-05	50.260	50.700	49.910	50.000	48.208	1,996,478
2024-06-04	49.030	50.770	48.510	50.400	48.594	4,455,696
2024-06-03	48.130	48.440	47.600	48.300	46.569	1,748,075
2024-05-31	48.140	49.470	47.820	48.370	46.637	2,840,975
2024-05-30	47.100	49.200	46.790	48.360	46.627	3,290,000
2024-05-29	48.030	48.490	46.700	47.010	45.325	2,163,909
2024-05-28	47.880	48.330	47.010	48.110	46.386	2,277,441
2024-05-27	47.660	48.150	47.100	47.940	46.222	1,820,050
2024-05-24	48.240	48.450	47.660	47.660	45.952	1,594,930
2024-05-23	49.000	49.000	47.950	48.250	46.521	2,196,725
2024-05-22	50.130	50.330	48.690	49.150	47.389	1,500,210
2024-05-21	49.450	50.000	49.000	49.200	47.437	1,507,253
2024-05-20	50.480	50.820	48.930	49.470	47.697	3,273,742
2024-05-17	48.500	50.200	48.500	50.150	48.353	3,292,025
2024-05-16	49.860	50.060	48.250	48.490	46.752	2,877,373
2024-05-15	50.220	50.220	49.340	49.450	47.678	1,462,950
2024-05-14	51.450	51.550	49.980	50.110	48.314	2,217,973
2024-05-13	51.030	51.650	50.120	51.320	49.481	2,721,550
2024-05-10	53.000	53.000	50.750	51.170	49.336	3,229,650
2024-05-09	50.000	52.820	49.950	52.680	50.792	5,738,780
2024-05-08	50.680	50.790	49.900	50.360	48.555	3,355,009
2024-05-07	49.900	50.660	49.130	50.300	48.497	5,138,525
2024-05-06	47.950	49.730	47.920	49.530	47.755	6,143,693
2024-04-30	48.150	48.350	46.760	46.810	45.133	3,371,762
2024-04-29	44.050	48.400	43.990	47.960	46.241	7,814,898

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1180 CNY
2026-07-03	0.1730 CNY
2025-10-23	0.1800 CNY
2025-07-09	0.6000 CNY
2024-12-27	0.1190 CNY
2024-07-24	0.5680 CNY
2023-06-26	0.9630 CNY
2022-06-01	0.6450 CNY
2021-06-24	0.2000 CNY
2020-07-13	0.2500 CNY
2019-04-03	0.1470 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.