Xian Sunresin New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	72.730	76.800	72.270	72.980	72.665	6,834,757
2026-01-15	71.500	73.250	71.130	71.590	71.281	4,935,824
2026-01-14	70.740	72.880	69.500	71.800	71.490	8,112,519
2026-01-13	72.000	72.140	68.710	70.070	69.768	5,836,426
2026-01-12	68.000	71.950	68.000	70.720	70.415	9,123,484
2026-01-09	66.200	67.530	65.600	66.920	66.631	4,486,817
2026-01-08	68.300	68.680	66.050	66.670	66.382	5,294,837
2026-01-07	64.970	70.880	64.590	68.900	68.603	9,504,427
2026-01-06	64.670	65.470	63.440	64.990	64.710	5,364,494
2026-01-05	61.980	64.640	61.970	64.360	64.082	6,055,596
2025-12-31	61.690	62.370	61.280	61.750	61.484	2,148,146
2025-12-30	61.440	62.460	61.090	61.810	61.543	3,258,775
2025-12-29	62.970	62.980	61.030	61.990	61.723	4,584,204
2025-12-26	61.500	62.620	61.250	62.300	62.031	3,769,450
2025-12-25	61.030	61.630	60.350	61.220	60.956	2,913,050
2025-12-24	60.880	62.120	60.030	61.620	61.354	5,143,402
2025-12-23	60.850	62.430	60.700	60.980	60.717	4,055,794
2025-12-22	61.000	61.380	60.120	60.790	60.528	3,582,348
2025-12-19	59.920	61.160	59.040	60.740	60.478	4,364,400
2025-12-18	59.930	61.390	59.610	59.800	59.542	4,003,783
2025-12-17	59.680	60.680	59.370	60.200	59.940	5,241,900
2025-12-16	59.620	60.300	58.270	59.310	59.054	5,720,276
2025-12-15	60.980	61.490	59.340	59.660	59.403	6,782,788
2025-12-12	54.310	62.000	54.080	61.520	61.255	16,753,434
2025-12-11	54.660	54.770	54.000	54.590	54.355	2,250,860
2025-12-10	52.910	54.780	52.860	54.500	54.265	3,916,800
2025-12-09	52.410	53.800	52.170	53.110	52.881	3,004,193
2025-12-08	52.170	52.750	51.870	52.470	52.244	2,603,810
2025-12-05	52.280	52.450	51.460	52.080	51.855	4,200,702
2025-12-04	53.720	53.720	52.000	52.380	52.154	3,475,422
2025-12-03	54.050	54.450	53.370	53.620	53.389	1,585,500
2025-12-02	54.460	54.650	53.630	53.740	53.508	1,816,324
2025-12-01	53.300	54.740	53.000	54.460	54.225	3,276,402
2025-11-28	52.690	53.230	52.330	53.210	52.981	2,213,746
2025-11-27	52.650	53.860	52.200	52.340	52.114	3,194,184
2025-11-26	53.180	54.060	52.560	52.660	52.433	3,068,294
2025-11-25	52.540	53.790	51.800	52.970	52.742	3,577,397
2025-11-24	52.100	52.780	51.460	52.350	52.124	4,340,581
2025-11-21	54.250	54.500	51.080	51.460	51.238	8,802,163
2025-11-20	56.000	57.470	55.260	55.680	55.440	6,854,165
2025-11-19	54.790	56.850	54.790	55.490	55.251	4,675,150
2025-11-18	55.070	56.880	54.280	54.740	54.504	4,563,902
2025-11-17	54.530	55.990	54.380	55.110	54.872	3,502,287
2025-11-14	55.630	55.990	54.300	54.370	54.136	2,450,603
2025-11-13	53.940	56.290	53.820	55.940	55.699	4,710,987
2025-11-12	55.480	55.490	53.600	53.980	53.747	2,728,410
2025-11-11	55.570	55.830	54.230	54.260	54.026	3,838,453
2025-11-10	55.540	57.180	55.300	55.550	55.310	5,016,950
2025-11-07	54.190	55.690	54.030	55.070	54.833	3,588,725
2025-11-06	53.970	54.660	53.860	54.180	53.946	2,457,575
2025-11-05	53.260	54.200	53.140	53.980	53.747	1,975,414
2025-11-04	54.700	55.800	53.260	53.750	53.518	4,047,025
2025-11-03	55.990	56.770	54.020	54.770	54.534	4,840,815
2025-10-31	55.220	56.280	55.220	55.550	55.310	2,790,380
2025-10-30	55.600	56.840	55.300	55.360	55.121	3,938,215
2025-10-29	55.840	56.240	55.050	55.630	55.390	3,464,649
2025-10-28	56.930	56.930	55.610	55.840	55.599	3,185,024
2025-10-27	56.160	57.760	56.030	57.020	56.774	3,967,104
2025-10-24	57.800	58.000	55.500	55.710	55.470	6,885,432
2025-10-23	57.660	59.200	57.130	57.990	57.740	3,935,191

← NewerPage 4 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.