Xian Sunresin New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	77.190	78.330	76.180	77.680	49.404	2,740,500
2022-11-01	76.000	79.660	75.980	78.180	49.722	3,925,800
2022-10-31	78.490	78.930	75.700	76.420	48.602	5,894,248
2022-10-28	82.540	83.020	78.980	79.000	50.243	5,015,763
2022-10-27	80.500	84.500	80.400	82.500	52.469	7,447,675
2022-10-26	77.000	79.660	75.450	79.290	50.428	5,264,886
2022-10-25	76.240	77.760	73.000	76.410	48.596	6,198,600
2022-10-24	72.000	77.800	72.000	76.210	48.469	6,866,601
2022-10-21	74.580	74.780	70.700	72.880	46.351	5,277,730
2022-10-20	78.610	79.000	74.000	74.490	47.375	5,494,863
2022-10-19	76.550	81.080	76.550	79.020	50.256	4,190,257
2022-10-18	76.130	78.780	75.840	77.400	49.226	3,282,700
2022-10-17	75.090	77.770	74.290	75.840	48.233	2,598,225
2022-10-14	73.400	75.680	72.950	75.020	47.712	3,114,735
2022-10-13	71.320	75.770	71.200	73.690	46.866	4,834,078
2022-10-12	70.800	72.100	68.210	71.920	45.740	4,035,048
2022-10-11	69.010	72.380	69.010	72.000	45.791	3,012,288
2022-10-10	71.830	72.710	69.540	69.740	44.354	3,217,701
2022-09-30	74.690	75.280	71.600	72.870	46.344	3,991,701
2022-09-29	72.560	76.680	72.510	75.000	47.699	4,701,904
2022-09-28	75.800	76.470	71.690	71.900	45.728	3,645,502
2022-09-27	75.230	76.800	74.230	75.800	48.208	2,552,985
2022-09-26	72.120	75.770	71.390	74.650	47.477	2,840,439
2022-09-23	74.610	76.000	71.500	73.680	46.860	4,050,517
2022-09-22	75.240	76.800	74.440	75.550	48.049	1,371,750
2022-09-21	77.350	77.610	75.400	75.960	48.310	1,792,288
2022-09-20	75.750	78.440	74.770	77.340	49.187	2,571,772
2022-09-19	74.580	77.760	74.580	75.350	47.922	3,359,713
2022-09-16	77.000	77.960	74.540	74.650	47.477	3,246,867
2022-09-15	79.250	80.650	76.500	77.970	49.588	3,795,726
2022-09-14	79.510	80.000	77.770	79.200	50.370	3,015,531
2022-09-13	79.500	81.330	77.800	80.580	51.248	4,140,447
2022-09-09	77.300	78.770	75.400	78.500	49.925	3,158,880
2022-09-08	80.620	81.990	76.500	77.060	49.009	3,682,380
2022-09-07	77.570	79.100	76.520	77.650	49.385	2,540,070
2022-09-06	76.570	78.750	76.180	77.430	49.245	3,512,433
2022-09-05	75.660	77.300	75.320	76.160	48.437	2,800,864
2022-09-02	75.840	77.240	74.510	75.670	48.125	3,278,044
2022-09-01	77.300	77.990	75.460	75.690	48.138	3,542,608
2022-08-31	80.770	80.770	76.670	77.300	49.162	4,029,802
2022-08-30	81.000	82.000	79.860	80.490	51.191	3,102,645
2022-08-29	78.990	81.550	78.940	80.510	51.203	2,637,358
2022-08-26	81.210	83.200	79.610	80.300	51.070	3,278,703
2022-08-25	82.300	82.700	78.590	80.880	51.439	5,085,862
2022-08-24	86.290	87.500	82.250	82.300	52.342	4,195,548
2022-08-23	85.510	86.990	83.510	86.260	54.860	4,322,742
2022-08-22	85.990	86.130	82.510	84.270	53.595	6,566,212
2022-08-19	88.110	88.110	85.050	87.000	55.331	4,175,730
2022-08-18	88.340	89.880	86.200	87.360	55.560	3,436,890
2022-08-17	87.850	88.950	85.000	88.860	56.514	5,359,794
2022-08-16	86.030	88.700	85.910	88.320	56.171	5,425,653
2022-08-15	84.980	87.870	84.200	87.300	55.522	6,244,018
2022-08-12	86.020	88.880	83.750	83.880	53.347	6,265,387
2022-08-11	83.800	90.830	83.100	87.970	55.948	11,257,434
2022-08-10	83.150	84.370	80.210	83.700	53.232	5,659,969
2022-08-09	83.000	84.640	81.310	82.210	52.285	4,622,904
2022-08-08	80.000	84.280	77.700	82.740	52.622	7,449,252
2022-08-05	82.190	82.720	79.640	81.220	51.655	7,586,104
2022-08-04	78.600	83.180	76.600	81.860	52.062	11,560,357
2022-08-03	79.210	80.980	76.580	77.030	48.990	10,112,868

← NewerPage 17 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.