Xian Sunresin New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	54.370	55.390	53.150	54.960	52.990	2,523,816
2023-10-27	51.980	55.770	51.860	54.980	53.010	5,353,478
2023-10-26	53.440	53.790	50.750	51.850	49.992	3,967,601
2023-10-25	54.300	55.000	52.100	53.510	51.592	3,643,915
2023-10-24	53.980	54.970	52.800	54.230	52.287	2,888,923
2023-10-23	54.840	55.550	52.920	53.280	51.371	1,995,350
2023-10-20	56.010	56.650	54.890	55.210	53.231	2,316,909
2023-10-19	57.410	58.340	56.230	56.230	54.215	1,742,840
2023-10-18	57.740	58.400	57.500	57.710	55.642	1,267,250
2023-10-17	57.710	58.350	57.370	58.000	55.921	1,209,922
2023-10-16	58.020	59.050	57.500	57.530	55.468	1,414,600
2023-10-13	58.050	58.450	57.040	58.010	55.931	1,720,929
2023-10-12	58.150	58.690	57.690	58.570	56.471	1,405,754
2023-10-11	58.260	58.450	57.560	57.770	55.700	1,707,475
2023-10-10	59.190	59.500	57.900	58.110	56.028	1,482,200
2023-10-09	58.400	59.470	58.000	59.140	57.021	1,989,100
2023-09-28	59.930	60.000	57.710	58.400	56.307	3,580,817
2023-09-27	59.070	60.360	58.200	59.920	57.773	2,819,000
2023-09-26	60.720	60.850	58.500	58.750	56.645	2,684,050
2023-09-25	59.130	60.980	58.820	60.800	58.621	3,101,039
2023-09-22	57.250	59.200	57.010	59.120	57.001	1,657,460
2023-09-21	57.220	58.190	57.220	57.650	55.584	1,163,150
2023-09-20	58.000	58.190	57.530	57.810	55.738	1,350,853
2023-09-19	59.580	59.760	57.710	58.000	55.921	2,390,692
2023-09-18	60.010	60.950	59.210	59.590	57.455	1,733,665
2023-09-15	60.120	60.950	58.500	60.950	58.766	2,162,482
2023-09-14	60.170	60.170	59.380	59.830	57.686	1,223,978
2023-09-13	61.000	61.370	59.640	60.300	58.139	1,834,877
2023-09-12	60.820	62.400	60.320	61.500	59.296	2,576,263
2023-09-11	59.660	62.990	59.660	61.010	58.824	4,277,917
2023-09-08	59.590	59.790	58.730	59.320	57.194	711,775
2023-09-07	60.100	60.270	59.300	59.380	57.252	1,335,787
2023-09-06	59.520	60.350	59.320	60.020	57.869	892,225
2023-09-05	59.720	60.300	59.410	60.000	57.850	1,667,196
2023-09-04	59.800	60.700	59.300	60.020	57.869	2,917,570
2023-09-01	60.830	61.500	59.880	59.900	57.753	1,318,345
2023-08-31	60.530	61.080	59.730	60.860	58.679	2,185,799
2023-08-30	61.680	62.450	60.100	60.100	57.946	2,597,873
2023-08-29	58.120	62.210	57.620	61.500	59.296	4,939,239
2023-08-28	64.020	64.210	58.300	58.400	56.307	7,106,099
2023-08-25	61.790	61.950	60.560	61.380	59.180	3,003,455
2023-08-24	61.380	63.540	61.200	62.120	59.894	4,342,032
2023-08-23	61.810	62.050	60.550	60.750	58.573	1,825,550
2023-08-22	61.640	62.640	60.940	61.800	59.585	2,531,960
2023-08-21	63.480	64.200	61.810	61.950	59.730	2,737,000
2023-08-18	62.920	64.320	62.360	63.820	61.533	3,283,863
2023-08-17	62.340	63.330	61.200	62.780	60.530	2,171,523
2023-08-16	63.590	64.500	62.000	62.520	60.280	3,247,479
2023-08-15	63.320	64.680	63.130	63.700	61.417	2,626,525
2023-08-14	63.830	64.350	62.180	63.000	60.742	3,733,057
2023-08-11	64.280	65.100	63.800	64.150	61.851	3,945,453
2023-08-10	62.590	64.640	61.000	64.160	61.861	6,246,461
2023-08-09	60.680	63.490	60.110	62.600	60.357	10,818,179
2023-08-08	58.420	58.420	57.120	58.050	55.970	2,023,904
2023-08-07	57.910	58.400	57.400	58.060	55.979	1,926,815
2023-08-04	58.000	58.870	57.100	58.310	56.220	2,012,180
2023-08-03	58.680	58.920	57.700	57.850	55.777	1,362,093
2023-08-02	58.590	59.290	57.910	58.970	56.857	1,572,358
2023-08-01	57.890	58.800	57.530	58.410	56.317	1,733,111
2023-07-31	58.840	59.000	57.830	57.830	55.758	2,030,613

← NewerPage 13 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.