Xian Sunresin New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	57.140	59.160	57.010	58.840	56.731	2,238,692
2023-07-27	57.710	58.000	56.890	56.910	54.871	2,295,855
2023-07-26	59.170	59.320	57.610	57.760	55.690	2,302,948
2023-07-25	59.450	59.750	58.610	59.090	56.972	1,617,950
2023-07-24	59.010	60.100	58.810	59.160	57.040	1,709,867
2023-07-21	58.990	60.190	58.910	59.600	57.464	1,203,855
2023-07-20	59.490	60.200	59.070	59.330	57.204	1,729,016
2023-07-19	60.200	60.480	59.150	59.500	57.368	2,418,953
2023-07-18	60.050	61.200	58.340	60.480	58.313	7,812,710
2023-07-17	57.680	59.070	56.140	57.450	55.391	2,874,443
2023-07-14	58.680	58.900	57.550	57.680	55.613	1,772,699
2023-07-13	58.520	59.370	58.050	58.660	56.558	1,164,586
2023-07-12	58.580	58.900	58.010	58.280	56.191	1,145,359
2023-07-11	58.890	58.920	57.700	58.680	56.577	1,638,039
2023-07-10	58.210	59.700	58.000	58.330	56.240	2,337,548
2023-07-07	58.000	59.650	57.310	58.660	56.558	2,901,258
2023-07-06	60.000	60.100	57.180	58.320	56.230	5,036,847
2023-07-05	60.520	60.990	59.670	60.020	57.869	2,935,622
2023-07-04	62.950	64.380	60.250	61.600	59.392	3,451,992
2023-07-03	62.800	63.350	60.800	61.070	58.881	2,787,189
2023-06-30	61.360	64.230	61.200	62.420	60.183	2,471,629
2023-06-29	61.910	62.740	61.300	61.600	59.392	1,652,796
2023-06-28	61.830	62.590	61.500	62.250	60.019	1,651,700
2023-06-27	61.270	62.280	60.800	62.050	59.826	1,760,288
2023-06-26	62.000	62.720	60.800	60.800	58.621	1,982,825
2023-06-21	94.340	94.700	92.710	93.100	59.211	1,536,186
2023-06-20	96.470	96.470	93.820	94.090	59.840	1,924,279
2023-06-19	95.150	96.300	93.880	95.960	61.029	2,562,952
2023-06-16	100.00	100.90	94.420	94.680	60.215	5,033,596
2023-06-15	95.710	97.860	95.000	97.620	62.085	2,329,197
2023-06-14	95.120	96.130	94.510	95.530	60.756	1,114,008
2023-06-13	94.040	95.500	93.300	95.120	60.495	1,861,642
2023-06-12	96.990	97.000	92.920	94.000	59.783	2,943,445
2023-06-09	92.670	96.250	92.670	96.250	61.214	6,134,464
2023-06-08	92.870	93.360	91.400	92.990	59.141	2,996,647
2023-06-07	94.620	96.000	92.720	92.910	59.090	2,558,850
2023-06-06	96.620	96.620	94.900	95.050	60.451	1,803,378
2023-06-05	94.600	96.480	94.100	96.120	61.131	2,644,311
2023-06-02	91.720	96.180	91.300	94.500	60.101	3,284,784
2023-06-01	91.000	93.290	90.140	91.300	58.066	3,039,301
2023-05-31	93.590	93.620	89.600	91.850	58.416	6,275,299
2023-05-30	94.470	95.580	92.900	93.720	59.605	2,567,400
2023-05-29	93.800	95.690	92.310	94.380	60.025	2,444,329
2023-05-26	93.890	94.000	92.560	92.940	59.109	1,261,950
2023-05-25	94.000	94.880	93.110	93.880	59.707	2,034,394
2023-05-24	94.050	95.660	92.330	94.870	60.336	2,334,915
2023-05-23	94.320	95.510	93.250	94.300	59.974	2,242,932
2023-05-22	94.280	95.000	92.560	94.250	59.942	2,684,353
2023-05-19	94.160	96.460	93.900	95.580	60.788	3,050,311
2023-05-18	97.000	97.470	92.730	94.110	59.853	5,014,264
2023-05-17	97.660	97.770	95.880	96.610	61.443	1,702,530
2023-05-16	98.320	98.320	96.110	97.220	61.831	2,388,162
2023-05-15	93.100	99.980	93.100	98.790	62.829	5,037,223
2023-05-12	91.650	95.170	90.780	93.090	59.204	3,072,579
2023-05-11	91.010	94.350	90.580	91.280	58.053	3,196,152
2023-05-10	89.550	92.600	88.550	90.400	57.493	2,543,367
2023-05-09	89.990	90.500	88.490	89.550	56.953	2,257,027
2023-05-08	87.660	90.380	87.660	89.330	56.813	2,591,938
2023-05-05	89.140	89.490	87.680	88.160	56.069	2,170,074
2023-05-04	89.700	90.330	87.590	89.000	56.603	4,048,597

← NewerPage 14 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.