Xian Sunresin New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	98.120	98.750	93.520	94.000	39.513	4,596,975
2022-01-28	98.940	98.970	94.560	95.220	40.026	4,904,338
2022-01-27	99.530	101.19	95.100	96.190	40.434	5,902,204
2022-01-26	102.80	103.88	96.270	98.050	41.216	6,855,327
2022-01-25	103.19	106.40	100.33	100.98	42.447	4,833,873
2022-01-24	99.510	107.00	99.510	104.50	43.927	5,880,105
2022-01-21	101.00	105.00	98.920	100.000	42.035	5,496,554
2022-01-20	102.44	104.00	100.82	102.72	43.179	5,297,078
2022-01-19	106.90	108.99	100.81	103.40	43.464	9,629,511
2022-01-18	106.49	109.77	104.20	108.00	45.398	5,958,555
2022-01-17	107.27	110.00	105.05	106.91	44.940	9,137,196
2022-01-14	102.95	107.50	102.00	105.91	44.520	11,165,485
2022-01-13	98.410	103.95	95.010	101.95	42.855	12,564,110
2022-01-12	100.10	102.51	96.600	98.000	41.195	7,711,566
2022-01-11	96.140	101.94	95.500	97.890	41.148	14,743,197
2022-01-10	91.110	94.800	89.580	91.800	38.588	7,076,193
2022-01-07	96.000	96.000	91.680	91.890	38.626	9,039,177
2022-01-06	97.030	98.500	94.000	96.160	40.421	8,572,848
2022-01-05	100.000	101.30	95.050	97.650	41.047	12,084,750
2022-01-04	110.00	110.00	99.500	100.000	42.035	26,636,744
2021-12-31	96.620	99.380	96.000	98.350	41.342	13,414,025
2021-12-30	94.750	97.490	92.240	95.400	40.102	11,297,308
2021-12-29	95.450	98.200	92.720	94.560	39.749	16,421,206
2021-12-28	84.750	94.200	84.750	93.600	39.345	14,614,627
2021-12-27	85.000	87.200	84.500	85.870	36.096	3,160,577
2021-12-24	88.190	89.330	83.880	85.390	35.894	4,807,694
2021-12-23	90.180	90.830	88.200	88.460	37.184	6,001,506
2021-12-22	86.370	89.220	86.190	87.350	36.718	3,490,069
2021-12-21	86.140	87.870	84.560	86.100	36.192	3,681,155
2021-12-20	89.270	89.500	86.070	87.200	36.655	3,975,756
2021-12-17	90.880	91.380	88.020	88.320	37.125	3,764,295
2021-12-16	90.350	91.790	88.500	89.570	37.651	3,601,125
2021-12-15	91.180	93.800	89.840	89.910	37.794	3,922,753
2021-12-14	91.240	94.650	90.020	91.720	38.555	7,347,127
2021-12-13	89.930	92.140	87.600	91.560	38.487	7,360,888
2021-12-10	84.880	90.880	83.510	89.900	37.790	10,919,922
2021-12-09	88.990	88.990	84.120	84.880	35.679	6,529,725
2021-12-08	84.800	88.130	84.800	87.960	36.974	5,507,028
2021-12-07	89.290	91.600	83.000	84.370	35.465	8,719,231
2021-12-06	91.480	92.890	89.040	89.290	37.533	4,430,544
2021-12-03	90.010	92.840	88.930	91.500	38.462	4,323,793
2021-12-02	90.430	91.190	88.270	90.010	37.836	5,077,982
2021-12-01	92.930	94.300	90.400	91.170	38.324	6,233,625
2021-11-30	95.360	96.800	93.240	93.730	39.400	5,786,178
2021-11-29	92.500	96.160	92.150	95.380	40.093	9,234,436
2021-11-26	90.940	99.900	90.010	95.200	40.018	18,341,480
2021-11-25	90.140	91.000	88.100	88.740	37.302	4,203,816
2021-11-24	88.500	89.990	87.800	88.790	37.323	5,752,665
2021-11-23	91.380	92.600	88.500	89.050	37.432	8,063,223
2021-11-22	90.000	93.070	88.000	91.190	38.332	10,292,717
2021-11-19	89.980	93.750	88.490	88.770	37.315	11,903,703
2021-11-18	87.290	92.220	85.430	90.180	37.907	16,489,107
2021-11-17	78.860	87.850	78.860	86.830	36.499	17,422,530
2021-11-16	80.990	81.870	78.400	78.620	33.048	5,879,859
2021-11-15	85.170	85.330	78.000	81.350	34.196	11,399,910
2021-11-12	80.280	86.850	79.810	84.490	35.516	12,796,251
2021-11-11	78.120	81.300	77.590	80.500	33.838	8,090,257
2021-11-10	79.740	81.320	77.200	78.270	32.901	7,562,533
2021-11-09	78.430	80.400	77.010	79.830	33.557	6,933,942
2021-11-08	74.190	78.990	73.930	78.420	32.964	8,173,710

← NewerPage 20 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.