Xian Sunresin New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	46.110	46.430	43.140	43.410	41.854	3,406,300
2024-01-19	46.940	47.890	46.160	46.500	44.834	1,537,850
2024-01-18	45.990	47.150	45.300	46.960	45.277	3,612,869
2024-01-17	48.090	48.090	46.100	46.100	44.448	2,369,229
2024-01-16	48.110	49.060	47.520	48.100	46.376	2,945,399
2024-01-15	48.860	49.490	47.810	47.960	46.241	3,523,971
2024-01-12	47.560	49.380	47.400	48.770	47.022	4,578,069
2024-01-11	48.100	48.100	46.360	47.560	45.856	4,213,313
2024-01-10	49.010	49.700	48.110	48.110	46.386	1,367,141
2024-01-09	47.900	49.300	47.710	49.160	47.398	2,395,360
2024-01-08	49.450	49.790	47.550	47.900	46.183	4,460,258
2024-01-05	51.510	52.190	49.510	49.890	48.102	2,021,624
2024-01-04	51.590	51.800	51.310	51.500	49.654	983,672
2024-01-03	51.800	52.030	51.350	51.590	49.741	1,067,694
2024-01-02	53.080	53.080	51.110	51.800	49.944	2,900,796
2023-12-29	53.180	53.450	52.790	53.060	51.159	1,154,404
2023-12-28	52.260	53.300	51.700	53.130	51.226	1,811,675
2023-12-27	51.800	52.560	51.330	52.040	50.175	1,399,507
2023-12-26	51.990	52.370	51.600	51.950	50.088	815,881
2023-12-25	51.650	52.750	51.400	51.960	50.098	879,675
2023-12-22	50.800	52.200	50.300	51.760	49.905	1,388,777
2023-12-21	51.000	51.480	50.340	50.760	48.941	1,383,650
2023-12-20	51.890	51.940	50.800	50.950	49.124	1,305,575
2023-12-19	51.340	51.990	51.150	51.630	49.780	1,131,199
2023-12-18	52.270	52.490	51.230	51.640	49.789	1,711,873
2023-12-15	53.540	53.540	51.950	52.220	50.349	2,101,442
2023-12-14	51.910	53.330	51.880	52.900	51.004	2,301,523
2023-12-13	52.380	52.430	51.600	51.900	50.040	1,491,041
2023-12-12	53.400	53.400	52.150	52.440	50.561	1,320,100
2023-12-11	51.520	52.910	50.600	52.840	50.946	2,580,747
2023-12-08	51.880	52.170	50.700	51.520	49.674	2,854,072
2023-12-07	51.410	52.130	50.250	52.000	50.137	3,484,019
2023-12-06	50.200	52.080	49.970	51.760	49.905	3,298,996
2023-12-05	49.720	50.950	49.300	50.410	48.603	2,516,549
2023-12-04	49.750	50.790	49.650	49.980	48.189	1,940,032
2023-12-01	50.290	52.500	49.800	50.210	48.411	2,303,484
2023-11-30	49.500	50.650	49.310	50.290	48.488	2,115,366
2023-11-29	49.410	50.280	47.860	49.660	47.880	2,884,932
2023-11-28	50.810	50.810	49.400	49.510	47.736	2,815,937
2023-11-27	51.570	51.780	50.100	50.550	48.738	2,985,878
2023-11-24	52.910	52.910	51.000	51.540	49.693	2,955,228
2023-11-23	52.300	53.190	52.200	53.120	51.216	1,550,054
2023-11-22	53.780	54.090	52.500	52.520	50.638	1,993,475
2023-11-21	54.000	54.560	53.780	53.890	51.959	2,104,107
2023-11-20	53.100	54.300	52.850	54.120	52.181	2,383,232
2023-11-17	52.900	53.170	52.250	53.120	51.216	1,705,640
2023-11-16	54.000	54.000	52.920	52.980	51.081	1,320,857
2023-11-15	53.660	54.300	53.110	53.990	52.055	2,212,108
2023-11-14	53.610	53.690	52.710	53.000	51.101	1,629,826
2023-11-13	53.650	53.950	52.520	53.630	51.708	1,751,894
2023-11-10	53.610	54.150	53.220	53.700	51.776	1,451,925
2023-11-09	54.310	54.500	53.150	53.890	51.959	2,431,075
2023-11-08	53.500	53.500	52.880	53.140	51.236	1,696,920
2023-11-07	53.280	53.970	52.850	53.700	51.776	2,041,212
2023-11-06	52.290	53.810	52.000	53.590	51.670	2,284,365
2023-11-03	52.060	53.280	51.850	51.980	50.117	2,449,064
2023-11-02	53.200	53.300	51.770	51.820	49.963	1,670,336
2023-11-01	54.400	54.560	52.860	53.090	51.187	2,114,875
2023-10-31	55.000	55.360	54.290	54.300	52.354	1,410,240
2023-10-30	54.370	55.390	53.150	54.960	52.990	2,523,816

← NewerPage 12 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.