Xian Sunresin New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	65.820	66.390	60.010	64.800	64.686	20,919,610
2026-07-17	70.530	71.820	64.520	64.520	64.406	19,471,699
2026-07-16	72.580	75.330	70.000	71.900	71.773	16,488,292
2026-07-15	74.000	75.500	71.800	72.840	72.712	16,459,135
2026-07-14	78.360	78.490	70.680	74.000	73.870	26,278,113
2026-07-13	77.300	84.930	77.300	80.080	79.939	32,471,936
2026-07-10	75.010	85.170	74.350	80.890	80.748	29,024,366
2026-07-09	68.010	72.380	66.740	70.980	70.855	13,125,667
2026-07-08	70.790	72.090	66.780	67.400	67.281	8,998,456
2026-07-07	72.390	73.400	68.700	69.550	69.428	10,482,293
2026-07-06	75.070	75.470	71.280	72.200	72.073	14,846,120
2026-07-03	69.810	76.760	68.300	74.580	74.449	22,913,601
2026-07-02	69.000	72.940	67.050	67.670	67.378	26,556,433
2026-07-01	62.400	70.620	61.660	70.620	70.315	19,677,396
2026-06-30	56.750	59.580	55.910	58.850	58.596	10,160,897
2026-06-29	56.290	57.000	54.820	56.800	56.555	7,711,447
2026-06-26	60.820	60.850	56.000	56.290	56.047	8,884,889
2026-06-25	60.590	62.500	60.000	60.150	59.891	8,158,625
2026-06-24	58.380	61.050	58.150	60.600	60.339	9,450,850
2026-06-23	61.650	63.200	58.000	58.500	58.248	10,559,050
2026-06-22	55.400	63.280	53.550	62.000	61.733	14,617,822
2026-06-18	55.400	56.700	54.540	55.560	55.320	5,105,357
2026-06-17	55.160	56.980	55.070	55.650	55.410	4,642,383
2026-06-16	55.010	56.650	53.800	55.720	55.480	6,265,979
2026-06-15	53.640	55.550	53.330	54.580	54.345	6,647,999
2026-06-12	53.380	54.400	52.610	53.320	53.090	6,702,474
2026-06-11	50.500	54.200	50.350	52.450	52.224	9,024,927
2026-06-10	52.200	52.200	50.480	51.120	50.900	4,638,514
2026-06-09	50.350	52.730	48.390	52.550	52.323	10,332,302
2026-06-08	52.330	53.370	49.180	49.460	49.247	9,369,109
2026-06-05	54.990	54.990	52.400	53.760	53.528	5,453,947
2026-06-04	55.520	56.030	54.320	54.770	54.534	3,678,875
2026-06-03	56.780	58.250	54.800	56.030	55.788	6,418,144
2026-06-02	59.050	59.190	56.770	56.860	56.615	5,123,150
2026-06-01	60.050	60.460	58.550	58.980	58.726	3,621,100
2026-05-29	61.730	62.280	59.660	59.990	59.731	4,732,100
2026-05-28	59.800	61.790	58.530	61.150	60.886	5,087,645
2026-05-27	61.010	61.770	59.460	59.870	59.612	3,680,340
2026-05-26	60.290	61.650	59.630	60.350	60.090	3,669,580
2026-05-25	60.950	61.170	59.200	60.300	60.040	3,004,243
2026-05-22	60.880	61.280	59.880	60.950	60.687	3,162,100
2026-05-21	61.680	63.340	60.270	60.270	60.010	4,592,630
2026-05-20	60.010	62.720	59.600	62.030	61.763	4,307,050
2026-05-19	59.860	60.980	59.000	60.250	59.990	2,812,875
2026-05-18	60.100	60.700	58.500	60.000	59.741	3,700,617
2026-05-15	62.240	62.400	59.890	60.480	60.219	4,742,463
2026-05-14	63.200	63.970	61.400	61.670	61.404	5,181,289
2026-05-13	62.900	63.810	62.350	63.180	62.908	3,666,911
2026-05-12	63.200	63.600	62.000	62.860	62.589	3,557,936
2026-05-11	64.590	64.940	63.020	63.160	62.888	4,511,759
2026-05-08	64.880	65.550	63.590	64.590	64.311	3,965,590
2026-05-07	65.100	65.900	64.250	65.290	65.008	4,245,812
2026-05-06	64.460	65.970	64.100	65.100	64.819	4,057,492
2026-04-30	64.980	65.200	63.320	63.750	63.475	3,248,482
2026-04-29	64.030	65.980	63.750	65.010	64.730	3,411,856
2026-04-28	66.450	67.630	64.060	64.770	64.491	5,217,073
2026-04-27	63.930	67.800	63.550	66.460	66.173	6,386,107
2026-04-24	63.050	64.480	62.400	63.910	63.634	3,532,518
2026-04-23	65.000	65.630	62.690	63.560	63.286	6,992,663
2026-04-22	65.460	66.590	65.340	65.670	65.387	3,463,142

← NewerPage 2 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.