Xian Sunresin New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	58.300	58.980	57.340	57.680	57.252	3,285,651
2025-10-21	58.390	59.000	57.550	58.420	57.987	3,253,485
2025-10-20	57.470	58.990	56.600	58.110	57.679	4,027,960
2025-10-17	57.680	59.110	56.730	56.950	56.527	4,429,942
2025-10-16	59.320	59.660	57.380	57.610	57.183	3,821,153
2025-10-15	57.220	59.870	55.900	59.760	59.317	6,046,291
2025-10-14	58.640	58.880	56.500	56.660	56.240	4,238,066
2025-10-13	57.000	58.740	56.100	58.450	58.016	4,270,296
2025-10-10	58.310	59.050	56.760	58.930	58.493	5,528,738
2025-10-09	58.180	58.770	57.010	58.510	58.076	4,740,557
2025-09-30	58.210	58.500	57.420	57.700	57.272	3,648,449
2025-09-29	57.920	58.190	56.860	58.000	57.570	3,853,144
2025-09-26	57.800	59.000	57.410	57.750	57.322	3,644,886
2025-09-25	58.360	59.490	57.690	57.770	57.341	5,458,297
2025-09-24	55.910	60.000	55.500	59.310	58.870	9,712,120
2025-09-23	55.620	56.980	54.500	56.090	55.674	5,086,408
2025-09-22	56.720	56.900	55.200	55.780	55.366	4,729,593
2025-09-19	54.010	57.850	54.000	56.840	56.418	7,774,182
2025-09-18	55.390	55.750	53.530	54.050	53.649	5,040,937
2025-09-17	53.810	55.800	53.730	55.170	54.761	5,341,813
2025-09-16	54.400	55.170	53.490	54.000	53.599	3,721,900
2025-09-15	55.510	55.560	53.700	53.820	53.421	4,682,424
2025-09-12	54.680	55.980	54.410	55.350	54.939	5,403,584
2025-09-11	54.260	55.560	53.400	54.690	54.284	7,229,263
2025-09-10	55.030	55.920	54.000	54.230	53.828	4,342,596
2025-09-09	56.070	56.400	54.800	55.200	54.790	3,465,735
2025-09-08	56.660	56.700	55.490	56.300	55.882	4,901,444
2025-09-05	53.650	56.560	53.510	56.060	55.644	7,286,139
2025-09-04	55.000	56.630	52.630	53.480	53.083	6,956,602
2025-09-03	55.640	56.100	54.660	55.000	54.592	4,620,138
2025-09-02	56.160	56.680	54.880	55.690	55.277	6,708,951
2025-09-01	55.550	56.480	54.600	56.060	55.644	9,278,691
2025-08-29	51.590	55.810	51.590	55.110	54.701	15,496,603
2025-08-28	51.280	51.640	50.100	51.500	51.118	8,382,771
2025-08-27	52.280	52.600	51.350	51.350	50.969	7,609,975
2025-08-26	52.240	53.000	51.610	52.200	51.813	5,884,104
2025-08-25	53.990	53.990	51.950	52.420	52.031	11,406,600
2025-08-22	52.870	54.100	52.730	53.460	53.063	6,117,654
2025-08-21	53.260	54.500	52.500	52.870	52.478	5,540,812
2025-08-20	53.060	54.680	52.250	53.180	52.785	8,135,701
2025-08-19	52.980	54.780	52.750	53.890	53.490	7,269,955
2025-08-18	51.760	52.980	51.180	52.600	52.210	5,350,238
2025-08-15	50.790	51.370	50.560	51.100	50.721	3,091,456
2025-08-14	51.870	51.990	50.590	50.800	50.423	3,334,897
2025-08-13	50.820	51.980	50.500	51.820	51.436	3,943,005
2025-08-12	50.860	51.190	50.340	50.590	50.215	3,265,084
2025-08-11	52.950	53.300	50.690	50.920	50.542	4,345,593
2025-08-08	50.960	51.100	50.380	50.790	50.413	1,839,250
2025-08-07	51.380	51.520	50.220	50.550	50.175	2,630,325
2025-08-06	51.070	51.370	50.820	51.200	50.820	1,573,594
2025-08-05	50.880	51.350	50.500	51.160	50.780	2,108,684
2025-08-04	50.330	50.910	49.680	50.720	50.344	2,968,168
2025-08-01	51.800	51.950	50.110	50.430	50.056	3,437,400
2025-07-31	53.300	53.500	51.710	51.800	51.416	4,077,906
2025-07-30	53.150	54.260	52.850	53.500	53.103	2,883,460
2025-07-29	53.650	53.650	52.610	53.050	52.656	3,008,354
2025-07-28	54.820	55.200	53.400	53.680	53.282	3,425,793
2025-07-25	55.100	55.880	54.600	54.660	54.254	3,298,821
2025-07-24	52.860	55.200	52.850	54.900	54.493	4,405,659
2025-07-23	52.890	54.210	52.530	52.980	52.587	3,070,853

← NewerPage 5 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.