Xian Sunresin New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	44.830	45.640	44.000	44.900	43.291	2,784,631
2024-04-24	45.800	46.180	44.130	44.680	43.079	3,412,131
2024-04-23	44.230	46.150	44.230	45.580	43.947	4,085,162
2024-04-22	47.000	47.090	42.020	44.380	42.790	9,344,498
2024-04-19	48.090	49.240	47.800	48.490	46.752	3,792,895
2024-04-18	50.100	50.150	47.350	48.620	46.878	6,375,247
2024-04-17	48.800	50.950	48.540	50.910	49.086	5,119,691
2024-04-16	50.290	50.300	48.110	48.820	47.070	4,507,810
2024-04-15	47.750	50.480	47.750	49.900	48.112	4,630,994
2024-04-12	49.380	49.380	47.310	47.430	45.730	3,365,949
2024-04-11	48.320	50.260	47.910	49.480	47.707	4,736,366
2024-04-10	48.090	49.490	48.000	48.830	47.080	5,213,762
2024-04-09	45.500	47.990	45.180	47.610	45.904	4,326,445
2024-04-08	46.720	46.990	45.200	45.210	43.590	2,057,514
2024-04-03	46.520	46.760	46.000	46.630	44.959	1,777,084
2024-04-02	46.010	46.990	45.760	46.500	44.834	2,432,943
2024-04-01	44.710	46.240	44.600	46.060	44.409	2,692,125
2024-03-29	44.310	45.050	44.020	44.710	43.108	1,229,900
2024-03-28	44.620	45.750	44.430	44.670	43.069	3,005,880
2024-03-27	45.990	46.310	44.890	44.920	43.310	2,854,067
2024-03-26	44.520	46.860	44.520	46.440	44.776	4,028,877
2024-03-25	45.900	46.700	44.710	44.730	43.127	3,342,749
2024-03-22	45.530	47.600	45.400	46.080	44.429	6,060,235
2024-03-21	46.280	46.660	45.150	45.420	43.792	2,280,952
2024-03-20	45.950	46.650	45.680	46.200	44.544	3,044,259
2024-03-19	45.700	46.330	45.450	45.900	44.255	3,290,197
2024-03-18	46.390	46.690	44.340	45.750	44.110	5,412,769
2024-03-15	46.000	46.690	45.700	46.550	44.882	2,421,539
2024-03-14	46.210	46.970	45.710	46.010	44.361	2,180,750
2024-03-13	47.480	47.770	46.530	46.610	44.940	3,193,400
2024-03-12	47.620	48.660	47.090	47.420	45.721	3,271,806
2024-03-11	46.400	47.900	45.640	47.620	45.913	4,326,344
2024-03-08	46.560	47.040	45.600	46.050	44.400	3,036,703
2024-03-07	47.200	47.580	46.480	46.500	44.834	2,786,088
2024-03-06	48.240	48.240	46.820	47.050	45.364	4,421,152
2024-03-05	48.020	48.840	47.760	48.390	46.656	3,436,900
2024-03-04	49.510	49.510	48.130	48.420	46.685	3,416,279
2024-03-01	50.240	50.800	48.650	49.510	47.736	5,475,550
2024-02-29	48.450	50.550	48.310	50.300	48.497	4,079,520
2024-02-28	49.600	51.090	48.620	48.800	47.051	5,650,741
2024-02-27	46.970	49.500	46.730	49.480	47.707	4,820,386
2024-02-26	47.210	47.680	46.370	47.280	45.586	4,623,005
2024-02-23	48.220	48.490	46.630	47.400	45.701	4,513,689
2024-02-22	48.850	48.880	47.740	48.220	46.492	2,576,765
2024-02-21	48.200	49.850	47.470	48.500	46.762	4,030,860
2024-02-20	48.790	49.500	48.050	48.810	47.061	3,345,436
2024-02-19	51.490	51.490	47.210	48.700	46.955	5,702,867
2024-02-08	50.950	53.700	49.600	50.000	48.208	8,116,144
2024-02-07	48.510	51.300	48.190	50.950	49.124	8,654,366
2024-02-06	41.250	49.820	41.020	49.170	47.408	9,357,905
2024-02-05	41.120	42.880	38.510	41.520	40.032	6,260,324
2024-02-02	43.000	43.660	40.500	41.150	39.675	5,506,338
2024-02-01	43.880	44.490	42.530	42.840	41.305	2,468,814
2024-01-31	44.150	45.400	43.550	44.130	42.549	3,109,428
2024-01-30	46.490	46.790	43.990	44.010	42.433	2,886,935
2024-01-29	48.250	48.310	46.600	46.700	45.026	3,116,776
2024-01-26	48.480	50.090	47.730	48.310	46.579	3,853,137
2024-01-25	46.300	48.820	45.690	48.210	46.482	3,548,976
2024-01-24	46.570	46.730	44.500	46.300	44.641	4,917,125
2024-01-23	43.300	45.340	43.050	44.680	43.079	2,903,812

← NewerPage 11 of 21 · 1,212 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.