Xian Sunresin New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	79.520	80.970	77.030	80.580	51.248	18,228,112
2022-08-01	67.920	77.630	67.920	77.630	49.372	23,130,976
2022-07-29	65.330	65.990	63.400	64.690	41.142	3,736,645
2022-07-28	63.000	65.740	62.250	65.520	41.670	5,273,494
2022-07-27	63.900	64.930	62.000	62.660	39.851	5,202,621
2022-07-26	63.110	65.790	63.110	64.550	41.053	4,074,688
2022-07-25	65.000	66.340	62.970	63.350	40.290	4,311,139
2022-07-22	64.320	65.710	63.500	65.520	41.670	2,915,698
2022-07-21	65.500	65.890	63.900	64.200	40.830	2,602,795
2022-07-20	66.170	67.080	64.970	65.260	41.505	3,229,039
2022-07-19	64.310	66.870	63.020	66.280	42.153	6,316,158
2022-07-18	63.650	64.720	62.100	63.700	40.513	4,486,587
2022-07-15	61.820	66.000	61.560	63.740	40.538	6,551,413
2022-07-14	60.500	62.320	59.000	61.870	39.349	4,340,592
2022-07-13	60.170	60.600	57.880	59.720	37.981	4,453,918
2022-07-12	61.500	62.350	59.510	60.170	38.267	3,904,221
2022-07-11	65.060	65.470	59.600	61.500	39.113	7,357,980
2022-07-08	65.600	66.970	65.000	65.050	41.371	3,429,339
2022-07-07	64.350	67.850	63.690	65.900	41.912	4,438,545
2022-07-06	63.600	65.900	62.510	64.550	41.053	6,532,024
2022-07-05	63.610	64.490	61.820	62.680	39.864	3,715,753
2022-07-04	60.600	64.710	60.420	63.810	40.582	6,398,767
2022-07-01	60.540	62.330	60.090	60.600	38.541	2,726,776
2022-06-30	59.690	61.220	59.300	61.000	38.795	3,467,556
2022-06-29	60.450	61.000	59.500	59.720	37.981	3,297,031
2022-06-28	61.690	61.940	59.070	60.800	38.668	5,335,200
2022-06-27	58.200	61.620	58.000	61.300	38.986	7,453,099
2022-06-24	57.550	58.990	56.800	57.950	36.856	3,606,525
2022-06-23	57.230	57.860	55.690	57.220	36.391	2,942,799
2022-06-22	57.850	58.880	56.160	56.990	36.245	3,087,876
2022-06-21	58.590	59.400	56.900	57.670	36.678	3,967,660
2022-06-20	60.100	60.830	58.510	58.990	37.517	4,031,116
2022-06-17	57.810	61.140	57.220	60.150	38.255	5,458,102
2022-06-16	56.520	58.480	56.030	58.310	37.084	5,739,688
2022-06-15	55.510	57.470	55.500	56.290	35.800	4,071,777
2022-06-14	55.700	55.980	54.180	55.480	35.285	4,387,179
2022-06-13	55.000	57.500	54.450	56.850	36.156	4,628,331
2022-06-10	53.850	56.000	53.500	55.360	35.208	5,360,260
2022-06-09	55.300	55.990	53.800	54.020	34.356	4,677,024
2022-06-08	55.630	58.570	54.860	56.260	35.781	4,842,600
2022-06-07	55.410	56.200	54.230	56.080	35.666	4,289,224
2022-06-06	53.040	57.170	52.670	55.580	35.348	6,587,364
2022-06-02	50.750	53.880	50.210	52.860	33.618	4,896,756
2022-06-01	50.020	52.760	49.120	51.080	32.486	4,803,463
2022-05-31	74.820	75.500	71.650	75.130	31.581	3,577,810
2022-05-30	74.450	74.590	72.490	74.150	31.169	3,388,414
2022-05-27	76.320	77.400	73.500	74.380	31.266	4,024,433
2022-05-26	73.230	75.740	71.280	75.490	31.732	4,078,019
2022-05-25	74.230	76.220	72.810	73.280	30.803	3,870,207
2022-05-24	77.240	78.090	73.120	73.330	30.824	4,535,417
2022-05-23	75.620	78.050	75.530	77.350	32.514	4,535,381
2022-05-20	74.760	75.800	73.250	75.540	31.753	2,899,435
2022-05-19	72.620	74.850	72.000	74.280	31.224	2,568,001
2022-05-18	75.690	75.920	73.680	74.090	31.144	3,989,229
2022-05-17	72.270	75.880	70.780	75.740	31.837	5,823,783
2022-05-16	72.300	73.840	71.330	71.700	30.139	3,370,459
2022-05-13	72.010	72.640	70.800	71.720	30.148	2,474,502
2022-05-12	71.000	72.440	70.620	72.000	30.265	3,696,975
2022-05-11	70.260	73.490	69.870	71.310	29.975	5,163,412
2022-05-10	67.600	70.680	66.990	69.770	29.328	4,286,758

← NewerPage 18 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.