Xian Sunresin New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	92.950	94.500	88.880	89.900	57.175	3,731,506
2023-04-27	91.160	93.800	88.650	92.520	58.842	3,842,182
2023-04-26	97.000	97.500	77.680	89.000	56.603	10,101,189
2023-04-25	95.010	98.300	93.130	95.850	60.959	5,482,602
2023-04-24	95.800	97.600	92.690	94.240	59.936	5,248,209
2023-04-21	93.330	99.120	92.200	95.800	60.928	4,310,341
2023-04-20	94.280	94.800	91.800	92.590	58.886	2,481,450
2023-04-19	91.650	94.460	91.010	93.600	59.529	2,887,738
2023-04-18	91.350	93.770	90.890	92.260	58.676	2,412,232
2023-04-17	91.710	94.490	89.990	90.640	57.646	3,414,325
2023-04-14	90.010	92.800	89.290	91.710	58.327	3,327,814
2023-04-13	93.990	93.990	88.730	90.000	57.239	4,304,901
2023-04-12	91.580	93.690	91.580	92.780	59.007	2,168,169
2023-04-11	91.720	93.400	90.600	91.760	58.358	2,410,917
2023-04-10	90.020	92.860	89.590	91.800	58.384	2,060,544
2023-04-07	88.950	92.710	88.880	91.380	58.117	2,971,717
2023-04-06	91.500	92.560	87.380	88.260	56.132	4,507,998
2023-04-04	93.630	93.630	90.570	91.520	58.206	3,001,543
2023-04-03	94.330	94.680	92.100	93.570	59.509	3,357,078
2023-03-31	92.010	96.500	90.800	95.110	60.489	4,054,350
2023-03-30	90.650	92.000	90.450	91.290	58.059	2,226,702
2023-03-29	92.600	93.000	90.760	91.880	58.435	1,872,783
2023-03-28	92.800	92.820	90.060	90.990	57.869	1,982,644
2023-03-27	91.200	93.890	90.280	91.510	58.199	3,201,751
2023-03-24	91.850	92.900	89.300	91.200	58.002	2,669,854
2023-03-23	95.150	95.150	91.080	91.880	58.435	2,958,913
2023-03-22	95.500	96.500	94.300	94.680	60.215	1,843,213
2023-03-21	91.200	95.280	91.200	94.940	60.381	2,458,390
2023-03-20	92.500	94.000	90.110	91.920	58.460	2,968,617
2023-03-17	93.850	96.200	92.780	93.380	59.389	4,209,579
2023-03-16	98.430	99.540	92.890	93.440	59.427	4,542,868
2023-03-15	100.01	102.00	98.260	98.990	62.956	1,740,811
2023-03-14	97.530	100.18	95.720	99.190	63.084	3,237,087
2023-03-13	97.080	98.840	96.000	97.530	62.028	3,162,898
2023-03-10	98.730	99.170	96.480	97.060	61.729	2,649,912
2023-03-09	98.300	100.27	98.040	99.200	63.090	1,430,925
2023-03-08	98.390	99.520	97.450	98.320	62.530	1,103,943
2023-03-07	99.980	101.25	97.820	98.400	62.581	3,831,181
2023-03-06	98.750	102.60	97.020	101.37	64.470	4,714,131
2023-03-03	98.670	99.690	98.120	98.750	62.804	2,847,351
2023-03-02	100.52	100.57	98.000	98.800	62.836	2,946,745
2023-03-01	96.290	99.770	95.700	99.450	63.249	6,231,991
2023-02-28	94.930	96.400	93.340	95.800	60.928	4,513,084
2023-02-27	94.330	96.230	92.570	94.910	60.362	3,117,894
2023-02-24	95.790	95.790	93.330	94.390	60.031	2,617,873
2023-02-23	95.090	96.240	94.430	95.400	60.673	2,725,087
2023-02-22	95.690	96.740	94.830	95.160	60.521	2,741,256
2023-02-21	97.010	97.510	95.260	96.320	61.258	3,120,483
2023-02-20	97.970	98.050	95.110	97.300	61.882	4,928,896
2023-02-17	99.000	99.970	95.880	96.690	61.494	5,383,438
2023-02-16	102.72	103.56	98.270	99.200	63.090	6,479,289
2023-02-15	104.99	107.74	100.59	102.61	65.259	7,462,354
2023-02-14	107.81	108.07	102.93	106.00	67.415	5,831,068
2023-02-13	96.000	110.88	95.950	106.30	67.606	16,017,297
2023-02-10	89.180	95.600	89.180	94.280	59.961	7,245,142
2023-02-09	87.360	89.580	86.500	89.120	56.679	3,759,537
2023-02-08	86.520	88.130	85.600	87.360	55.560	3,094,647
2023-02-07	86.780	88.200	85.580	86.550	55.045	2,790,730
2023-02-06	88.000	88.030	85.680	86.790	55.197	2,621,002
2023-02-03	86.700	88.090	84.780	87.700	55.776	3,586,528

← NewerPage 15 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.