Xian Sunresin New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	63.780	66.590	63.500	66.100	65.815	7,513,765
2026-04-20	72.900	73.000	63.250	64.440	64.162	16,722,204
2026-04-17	71.400	73.500	70.980	73.290	72.974	3,129,863
2026-04-16	69.220	71.910	69.050	71.620	71.311	2,548,364
2026-04-15	71.990	72.480	68.610	69.030	68.732	2,816,103
2026-04-14	70.980	72.280	70.790	71.600	71.291	2,135,750
2026-04-13	72.380	72.380	69.420	70.630	70.325	3,010,000
2026-04-10	72.290	73.040	71.590	72.220	71.909	2,585,150
2026-04-09	69.960	72.820	69.620	71.570	71.261	3,012,379
2026-04-08	67.280	71.380	66.980	70.180	69.877	3,982,199
2026-04-07	66.300	67.000	65.330	65.950	65.666	1,337,916
2026-04-03	66.670	66.970	65.430	65.590	65.307	1,368,050
2026-04-02	67.250	67.510	66.340	66.760	66.472	1,818,757
2026-04-01	66.360	67.590	65.670	67.290	67.000	2,532,881
2026-03-31	66.850	67.880	65.560	65.560	65.277	1,975,506
2026-03-30	67.380	67.800	66.000	67.050	66.761	2,333,298
2026-03-27	63.750	68.280	63.020	67.820	67.528	5,025,824
2026-03-26	65.260	65.700	63.860	64.280	64.003	2,144,427
2026-03-25	64.650	66.370	64.500	65.200	64.919	3,060,397
2026-03-24	62.660	64.640	62.000	64.600	64.321	4,973,739
2026-03-23	64.430	64.920	60.660	61.550	61.285	6,542,606
2026-03-20	66.750	68.090	65.500	65.740	65.456	3,831,415
2026-03-19	70.000	70.370	66.040	66.500	66.213	4,863,990
2026-03-18	71.050	72.370	69.050	70.770	70.465	3,320,683
2026-03-17	73.300	74.360	70.800	70.800	70.495	4,354,417
2026-03-16	76.660	77.440	72.550	73.250	72.934	5,822,100
2026-03-13	77.690	78.820	77.250	77.440	77.106	6,364,157
2026-03-12	72.520	74.500	72.180	74.310	73.990	4,237,645
2026-03-11	73.090	73.940	72.000	72.370	72.058	2,880,271
2026-03-10	71.630	73.660	71.530	73.380	73.064	4,478,683
2026-03-09	72.810	73.070	69.800	71.430	71.122	4,946,708
2026-03-06	74.210	74.930	72.230	73.500	73.183	3,373,525
2026-03-05	75.990	77.100	74.000	74.910	74.587	6,359,009
2026-03-04	74.150	77.200	74.150	75.200	74.876	6,741,175
2026-03-03	74.700	77.500	73.770	75.500	75.174	7,976,343
2026-03-02	73.840	75.800	73.450	74.170	73.850	5,377,611
2026-02-27	72.450	74.770	71.260	74.710	74.388	5,768,441
2026-02-26	70.990	74.590	70.710	73.990	73.671	7,750,243
2026-02-25	70.760	71.480	69.100	69.530	69.230	5,513,835
2026-02-24	69.420	70.880	68.580	69.900	69.599	3,507,496
2026-02-13	70.390	70.490	68.750	68.880	68.583	3,313,111
2026-02-12	68.960	71.180	68.150	70.090	69.788	3,866,074
2026-02-11	66.550	69.640	66.550	69.270	68.971	4,320,059
2026-02-10	67.150	67.300	66.210	66.510	66.223	2,185,402
2026-02-09	67.700	67.700	66.430	67.090	66.801	2,708,827
2026-02-06	68.060	68.490	66.550	66.550	66.263	3,357,922
2026-02-05	69.000	69.200	67.610	68.280	67.986	2,340,226
2026-02-04	69.220	69.650	67.700	69.050	68.752	2,825,799
2026-02-03	66.330	69.260	65.900	69.100	68.802	5,417,834
2026-02-02	66.580	67.800	65.160	65.540	65.257	5,938,255
2026-01-30	68.010	69.240	65.270	67.160	66.870	6,405,540
2026-01-29	70.810	71.660	69.000	69.240	68.941	4,930,001
2026-01-28	70.200	71.500	69.260	70.800	70.495	5,396,810
2026-01-27	69.740	71.540	68.850	70.290	69.987	7,700,874
2026-01-26	70.700	71.790	68.810	69.390	69.091	10,165,325
2026-01-23	72.810	73.470	71.310	71.580	71.271	6,077,042
2026-01-22	72.190	73.580	71.700	72.640	72.327	5,844,617
2026-01-21	72.490	73.370	71.320	71.770	71.460	4,791,918
2026-01-20	73.990	74.480	71.200	73.000	72.685	4,541,200
2026-01-19	72.890	74.990	72.050	73.500	73.183	5,559,721

← NewerPage 3 of 21 · 1,216 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.