Xian Sunresin New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	52.890	53.200	52.420	52.790	52.398	2,661,966
2025-07-21	53.060	53.490	52.590	52.960	52.567	2,666,826
2025-07-18	53.220	53.400	52.560	53.200	52.805	2,689,386
2025-07-17	51.660	53.220	51.660	53.050	52.656	3,718,300
2025-07-16	51.710	52.180	51.350	51.900	51.515	2,590,603
2025-07-15	50.960	52.780	50.830	51.760	51.376	4,970,348
2025-07-14	51.590	52.780	50.810	51.230	50.850	3,072,118
2025-07-11	49.980	51.780	49.600	50.960	50.582	4,025,760
2025-07-10	49.610	50.180	49.370	49.880	49.510	1,607,525
2025-07-09	50.600	50.600	49.410	49.580	49.212	2,097,803
2025-07-08	50.900	51.300	50.600	50.930	49.957	2,669,324
2025-07-07	49.760	51.380	49.500	50.910	49.937	4,690,490
2025-07-04	49.390	50.480	49.290	49.760	48.809	2,580,515
2025-07-03	49.990	51.250	49.410	49.550	48.603	3,605,490
2025-07-02	49.620	50.850	49.370	49.990	49.035	4,195,835
2025-07-01	50.300	50.750	49.140	49.620	48.672	2,786,906
2025-06-30	49.070	50.770	48.520	50.300	49.339	5,487,969
2025-06-27	48.430	50.000	48.430	48.920	47.985	4,401,744
2025-06-26	49.290	49.300	48.120	48.250	47.328	2,947,484
2025-06-25	49.040	49.400	48.820	49.200	48.260	2,888,728
2025-06-24	48.700	49.240	48.360	49.070	48.132	3,520,322
2025-06-23	49.000	49.510	48.100	48.410	47.485	3,937,100
2025-06-20	49.460	50.250	48.820	48.910	47.975	2,273,062
2025-06-19	48.710	50.280	48.270	49.580	48.632	4,974,312
2025-06-18	49.900	49.900	48.010	48.400	47.475	6,299,236
2025-06-17	50.790	50.900	49.720	49.900	48.946	3,081,125
2025-06-16	50.200	51.890	50.000	50.800	49.829	5,452,624
2025-06-13	50.860	51.390	50.110	50.550	49.584	5,362,577
2025-06-12	48.610	51.680	48.380	51.180	50.202	12,111,098
2025-06-11	46.730	49.330	46.700	48.700	47.769	9,173,150
2025-06-10	47.470	47.940	46.460	46.730	45.837	4,432,775
2025-06-09	46.480	47.990	46.010	47.490	46.582	4,530,023
2025-06-06	46.850	46.900	46.020	46.110	45.229	1,835,535
2025-06-05	47.080	47.300	46.530	46.830	45.935	2,696,687
2025-06-04	44.880	47.320	44.750	47.080	46.180	6,539,700
2025-06-03	45.150	45.300	44.570	44.750	43.895	2,076,600
2025-05-30	46.140	46.140	45.000	45.160	44.297	2,171,143
2025-05-29	45.020	46.110	44.810	45.960	45.082	2,397,378
2025-05-28	45.430	45.810	44.880	45.000	44.140	2,277,200
2025-05-27	45.370	45.780	45.110	45.430	44.562	1,445,455
2025-05-26	45.780	46.000	45.050	45.490	44.621	2,232,188
2025-05-23	46.210	46.370	45.700	45.700	44.827	2,767,025
2025-05-22	46.290	46.750	45.760	45.910	45.033	1,862,760
2025-05-21	45.300	46.800	45.030	46.430	45.543	4,113,155
2025-05-20	44.910	45.660	44.470	45.260	44.395	2,721,325
2025-05-19	45.150	45.220	44.300	44.860	44.003	2,262,600
2025-05-16	46.150	46.270	45.250	45.320	44.454	2,746,900
2025-05-15	46.050	47.350	45.730	46.140	45.258	3,744,286
2025-05-14	45.710	46.700	45.610	46.280	45.395	2,430,325
2025-05-13	46.600	46.760	45.570	45.900	45.023	2,535,500
2025-05-12	46.340	46.660	46.020	46.300	45.415	2,161,768
2025-05-09	45.800	46.770	45.540	46.160	45.278	3,086,237
2025-05-08	45.280	46.350	44.900	45.780	44.905	2,507,305
2025-05-07	46.450	46.600	45.100	45.470	44.601	3,183,950
2025-05-06	44.070	46.170	44.010	46.160	45.278	5,150,005
2025-04-30	43.510	44.150	43.350	43.540	42.708	1,625,325
2025-04-29	43.210	44.040	43.030	43.510	42.678	1,867,589
2025-04-28	44.360	44.360	43.280	43.440	42.610	1,796,100
2025-04-25	44.160	44.490	43.900	44.110	43.267	1,758,807
2025-04-24	44.900	45.050	44.100	44.140	43.296	1,933,855

← NewerPage 6 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.