Xian Sunresin New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	87.680	88.550	85.950	86.680	55.128	3,467,853
2023-02-01	86.810	88.640	85.910	87.480	55.636	3,995,433
2023-01-31	84.340	87.500	84.010	87.300	55.522	4,488,250
2023-01-30	86.680	88.960	84.800	84.900	53.995	4,496,278
2023-01-20	83.500	87.010	82.490	85.600	54.441	6,857,329
2023-01-19	80.600	81.500	79.230	80.810	51.394	3,095,623
2023-01-18	80.170	81.650	79.620	80.290	51.064	2,596,123
2023-01-17	79.990	80.810	79.490	80.090	50.936	1,645,908
2023-01-16	78.100	81.300	78.100	80.000	50.879	3,991,504
2023-01-13	79.060	79.500	77.050	78.020	49.620	2,912,215
2023-01-12	79.360	81.550	78.390	79.060	50.281	3,213,048
2023-01-11	78.150	81.080	77.960	79.580	50.612	6,085,590
2023-01-10	76.700	78.650	75.500	78.160	49.709	3,534,036
2023-01-09	74.570	77.800	74.210	76.780	48.831	3,709,681
2023-01-06	74.470	75.000	73.240	74.600	47.445	2,737,527
2023-01-05	69.090	74.470	67.750	74.210	47.197	6,231,892
2023-01-04	70.550	71.770	68.200	68.800	43.756	2,943,270
2023-01-03	69.700	71.200	68.350	70.400	44.774	3,245,175
2022-12-30	71.310	72.180	69.450	69.590	44.258	2,190,706
2022-12-29	69.560	71.990	69.560	71.280	45.333	1,985,409
2022-12-28	70.360	71.200	69.160	70.230	44.665	1,213,822
2022-12-27	70.570	70.950	69.230	70.350	44.742	1,965,067
2022-12-26	68.920	71.170	68.850	70.520	44.850	2,057,895
2022-12-23	68.390	69.900	68.000	68.900	43.820	1,864,213
2022-12-22	70.560	70.560	68.230	68.410	43.508	2,020,942
2022-12-21	71.780	72.490	69.690	70.440	44.799	1,838,908
2022-12-20	71.210	72.480	70.500	71.780	45.651	1,657,884
2022-12-19	72.180	74.400	70.800	71.200	45.282	2,281,692
2022-12-16	75.290	75.290	71.520	72.150	45.887	3,072,973
2022-12-15	74.290	75.600	73.300	75.500	48.017	2,440,164
2022-12-14	74.390	76.660	74.140	74.900	47.636	2,417,635
2022-12-13	75.330	75.350	73.510	74.290	47.248	2,123,868
2022-12-12	77.380	77.900	74.470	75.270	47.871	3,585,850
2022-12-09	74.630	78.480	74.230	78.380	49.849	5,588,775
2022-12-08	74.780	75.780	73.500	75.040	47.725	2,857,620
2022-12-07	73.570	76.350	73.000	74.770	47.553	3,749,959
2022-12-06	71.600	74.830	71.420	73.790	46.930	3,363,178
2022-12-05	73.960	74.440	71.850	71.990	45.785	3,591,997
2022-12-02	73.600	75.180	73.370	73.960	47.038	2,167,903
2022-12-01	73.100	75.100	72.240	73.680	46.860	3,411,085
2022-11-30	73.000	73.800	71.710	72.300	45.982	3,754,996
2022-11-29	72.160	74.140	71.700	73.030	46.446	2,514,736
2022-11-28	71.290	72.570	70.070	72.160	45.893	3,494,766
2022-11-25	75.010	75.010	72.200	72.750	46.268	2,931,436
2022-11-24	73.660	76.250	73.500	75.340	47.915	3,386,253
2022-11-23	74.000	74.250	71.500	73.880	46.987	3,468,709
2022-11-22	75.520	75.600	73.060	74.000	47.063	3,110,830
2022-11-21	74.400	75.600	73.610	75.270	47.871	4,543,428
2022-11-18	76.790	78.900	75.290	75.750	48.176	3,568,488
2022-11-17	79.500	79.500	74.800	76.270	48.507	4,853,248
2022-11-16	78.900	80.100	78.300	79.250	50.402	3,075,166
2022-11-15	76.800	80.300	75.650	79.660	50.663	5,861,353
2022-11-14	82.570	82.990	75.650	76.800	48.844	11,503,651
2022-11-11	88.000	88.500	84.410	84.640	53.830	3,938,791
2022-11-10	88.000	88.800	85.550	85.590	54.434	3,955,482
2022-11-09	86.030	89.490	84.680	88.100	56.031	7,046,533
2022-11-08	86.830	87.760	84.610	85.710	54.511	3,727,809
2022-11-07	87.480	88.960	86.320	86.900	55.267	6,901,776
2022-11-04	81.830	90.000	81.100	87.500	55.649	11,465,770
2022-11-03	77.000	82.180	76.780	80.410	51.140	5,474,923

← NewerPage 16 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.