Xian Sunresin New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	66.790	70.700	66.660	67.940	28.559	4,654,408
2022-05-06	63.940	68.000	63.500	66.830	28.092	5,275,282
2022-05-05	66.000	67.300	65.200	65.850	27.680	6,176,810
2022-04-29	64.500	67.720	62.100	67.120	28.214	8,699,778
2022-04-28	62.800	65.670	61.340	64.380	27.062	8,355,215
2022-04-27	56.200	65.000	55.000	63.000	26.482	8,296,778
2022-04-26	58.890	61.000	55.960	56.090	23.578	5,943,591
2022-04-25	63.200	64.300	58.500	58.630	24.645	7,547,125
2022-04-22	63.660	64.710	62.620	63.180	26.558	3,403,248
2022-04-21	67.300	68.610	63.800	64.390	27.067	4,132,354
2022-04-20	69.000	69.000	66.490	66.990	28.159	2,669,638
2022-04-19	68.010	69.780	67.560	68.610	28.840	4,108,713
2022-04-18	65.810	68.450	64.200	67.900	28.542	3,786,738
2022-04-15	66.210	67.300	64.820	66.360	27.895	2,947,203
2022-04-14	68.060	68.690	66.600	66.750	28.059	3,314,475
2022-04-13	69.490	70.110	67.420	67.690	28.454	3,930,657
2022-04-12	69.670	70.500	68.300	69.690	29.294	3,938,625
2022-04-11	73.740	73.900	68.930	69.220	29.097	7,676,934
2022-04-08	74.760	75.990	73.290	73.990	31.102	4,374,357
2022-04-07	76.550	78.000	74.630	75.300	31.653	7,093,851
2022-04-06	78.750	78.750	74.510	75.800	31.863	6,213,627
2022-04-01	79.000	80.790	78.200	78.960	33.191	4,251,892
2022-03-31	81.650	81.650	78.500	79.110	33.254	3,927,253
2022-03-30	80.410	82.850	79.850	81.460	34.242	3,837,330
2022-03-29	80.430	82.500	79.500	80.350	33.775	3,444,966
2022-03-28	81.310	82.000	78.680	79.550	33.439	3,560,319
2022-03-25	83.760	84.620	81.700	82.220	34.561	3,083,501
2022-03-24	83.500	85.200	80.710	83.800	35.225	4,361,946
2022-03-23	83.610	84.290	82.600	83.450	35.078	2,047,270
2022-03-22	84.520	85.800	83.010	83.580	35.133	4,024,217
2022-03-21	83.300	86.040	82.460	84.630	35.574	4,109,816
2022-03-18	84.200	84.440	81.280	83.010	34.893	4,263,147
2022-03-17	85.580	86.800	84.000	84.180	35.385	5,793,302
2022-03-16	84.900	85.310	80.000	84.560	35.545	6,917,386
2022-03-15	84.080	87.700	83.000	83.020	34.898	4,651,544
2022-03-14	85.880	86.970	84.000	85.070	35.759	3,557,191
2022-03-11	84.000	87.580	84.000	87.500	36.781	4,624,983
2022-03-10	89.000	89.690	85.010	86.900	36.529	6,595,587
2022-03-09	86.500	87.100	81.550	85.490	35.936	8,386,512
2022-03-08	91.000	91.580	84.000	85.040	35.747	6,269,422
2022-03-07	92.010	92.550	88.010	89.060	37.437	4,888,122
2022-03-04	92.000	94.900	90.120	90.880	38.202	5,937,844
2022-03-03	97.470	97.500	93.660	93.860	39.454	5,814,346
2022-03-02	96.700	97.800	95.010	97.320	40.909	4,112,550
2022-03-01	99.700	99.750	96.750	96.950	40.753	5,146,875
2022-02-28	98.560	100.50	95.210	99.410	41.787	6,217,650
2022-02-25	100.10	101.80	98.290	99.160	41.682	5,840,228
2022-02-24	102.50	103.77	96.360	98.280	41.312	9,378,144
2022-02-23	103.36	106.00	100.82	104.98	44.129	10,104,165
2022-02-22	102.20	106.00	100.000	104.58	43.960	13,158,672
2022-02-21	95.040	97.600	94.280	97.300	40.900	3,817,649
2022-02-18	95.990	96.500	94.500	95.340	40.076	3,686,204
2022-02-17	93.000	98.880	91.790	96.720	40.657	6,900,086
2022-02-16	91.500	94.310	90.900	93.100	39.135	5,428,543
2022-02-15	90.750	91.480	89.000	90.850	38.189	4,479,187
2022-02-14	89.960	92.300	88.000	89.760	37.731	6,016,279
2022-02-11	90.600	94.940	89.200	90.400	38.000	5,568,390
2022-02-10	90.210	92.440	89.500	90.930	38.223	5,038,328
2022-02-09	88.000	91.790	86.510	91.380	38.412	5,984,057
2022-02-08	94.400	94.990	86.400	88.600	37.243	8,896,162

← NewerPage 19 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.