Xian Sunresin New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	45.450	45.450	44.150	44.750	43.895	3,379,825
2025-04-22	44.730	45.180	44.000	44.620	43.767	2,084,423
2025-04-21	44.400	45.200	44.020	44.900	44.042	2,095,173
2025-04-18	44.300	45.620	44.300	44.550	43.699	2,620,978
2025-04-17	43.700	44.690	43.530	44.150	43.306	1,879,252
2025-04-16	44.800	45.000	43.530	43.920	43.081	2,252,254
2025-04-15	44.950	45.490	44.560	44.840	43.983	1,778,804
2025-04-14	44.820	45.650	44.700	45.080	44.218	3,899,600
2025-04-11	43.610	44.680	43.280	44.400	43.551	3,878,529
2025-04-10	43.780	45.100	43.340	43.820	42.982	5,088,989
2025-04-09	42.070	43.690	41.200	43.030	42.208	5,676,839
2025-04-08	43.300	44.600	42.050	42.590	41.776	6,327,701
2025-04-07	44.060	45.360	41.000	42.500	41.688	8,661,366
2025-04-03	46.800	47.300	45.900	46.370	45.484	2,283,983
2025-04-02	46.470	47.660	46.200	47.150	46.249	2,021,011
2025-04-01	46.100	46.940	46.000	46.500	45.611	1,967,988
2025-03-31	47.250	47.260	45.790	45.980	45.101	3,578,250
2025-03-28	48.130	48.300	47.410	47.500	46.592	2,118,674
2025-03-27	47.670	48.820	47.350	48.130	47.210	2,858,417
2025-03-26	48.120	48.600	47.870	48.020	47.102	2,005,425
2025-03-25	47.510	48.360	47.500	48.120	47.200	2,347,654
2025-03-24	47.990	48.280	47.220	47.830	46.916	2,516,619
2025-03-21	48.170	48.470	47.710	47.960	47.043	2,952,294
2025-03-20	48.600	49.250	48.100	48.210	47.289	3,174,324
2025-03-19	49.190	49.460	48.380	48.550	47.622	3,042,454
2025-03-18	49.560	50.260	49.050	49.310	48.368	3,882,304
2025-03-17	49.340	50.760	49.180	49.430	48.485	5,680,368
2025-03-14	48.200	49.450	47.900	48.990	48.054	4,008,540
2025-03-13	49.000	49.520	47.860	48.110	47.190	3,995,187
2025-03-12	49.210	49.790	48.920	49.150	48.211	3,945,950
2025-03-11	48.300	49.990	48.060	49.200	48.260	4,434,000
2025-03-10	48.500	48.960	47.760	48.660	47.730	3,183,622
2025-03-07	49.200	49.650	48.400	48.650	47.720	3,864,475
2025-03-06	47.950	49.390	47.950	49.060	48.122	5,100,967
2025-03-05	47.880	47.950	47.130	47.610	46.700	3,075,700
2025-03-04	48.040	48.540	47.650	47.800	46.886	4,022,292
2025-03-03	46.680	50.090	46.680	48.380	47.455	7,213,459
2025-02-28	47.800	48.080	46.430	46.570	45.680	5,176,500
2025-02-27	49.120	49.300	47.660	48.210	47.289	4,658,298
2025-02-26	48.530	49.760	48.510	48.950	48.014	5,435,367
2025-02-25	48.960	49.580	48.380	48.700	47.769	6,307,600
2025-02-24	51.500	51.870	49.680	50.000	49.044	6,159,945
2025-02-21	51.190	51.600	50.400	51.030	50.055	6,092,525
2025-02-20	50.510	51.340	49.530	50.810	49.839	8,107,832
2025-02-19	47.170	50.500	47.100	50.400	49.437	11,934,316
2025-02-18	48.140	48.160	46.160	46.440	45.552	5,289,650
2025-02-17	47.200	48.780	46.500	47.790	46.877	6,628,324
2025-02-14	46.800	47.610	46.570	47.170	46.268	2,744,409
2025-02-13	47.750	48.080	46.800	46.900	46.004	3,641,600
2025-02-12	47.310	48.150	47.020	47.880	46.965	3,018,232
2025-02-11	48.200	48.230	47.130	47.330	46.425	4,074,624
2025-02-10	49.030	49.050	47.970	48.470	47.544	4,296,991
2025-02-07	48.020	49.800	47.790	49.090	48.152	5,719,025
2025-02-06	48.060	48.600	47.590	48.000	47.083	4,600,025
2025-02-05	49.420	49.780	48.140	48.230	47.308	2,762,359
2025-01-27	49.980	50.600	49.130	49.200	48.260	3,092,250
2025-01-24	48.450	49.770	48.210	49.630	48.681	4,164,350
2025-01-23	49.600	49.600	48.430	48.520	47.593	3,743,575
2025-01-22	48.160	49.450	47.900	48.480	47.553	2,974,509
2025-01-21	47.370	49.000	47.310	48.760	47.828	5,713,364

← NewerPage 7 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.