Xian Sunresin New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	47.380	47.990	47.000	47.340	46.435	4,191,800
2025-01-17	47.280	47.750	46.530	46.950	46.053	3,273,525
2025-01-16	47.510	48.110	47.230	47.400	46.494	4,612,824
2025-01-15	48.860	48.860	46.580	46.600	45.709	5,307,656
2025-01-14	47.270	49.230	47.180	48.850	47.916	5,060,963
2025-01-13	46.950	48.200	46.700	47.850	46.935	4,588,262
2025-01-10	45.060	47.660	45.060	46.880	45.984	6,539,239
2025-01-09	44.970	45.340	44.610	44.950	44.091	4,881,000
2025-01-08	46.860	46.860	44.000	45.190	44.326	5,278,225
2025-01-07	46.550	47.270	46.330	46.900	46.004	2,031,600
2025-01-06	46.620	47.180	46.100	46.540	45.650	1,883,275
2025-01-03	46.810	47.690	46.500	46.620	45.729	3,542,818
2025-01-02	48.210	48.370	46.220	46.730	45.837	3,999,400
2024-12-31	49.000	49.190	47.810	47.870	46.955	3,763,946
2024-12-30	48.940	49.880	48.510	49.090	48.152	3,200,774
2024-12-27	49.330	49.500	48.820	48.940	48.005	4,628,325
2024-12-26	49.930	50.180	49.000	49.270	48.212	3,335,325
2024-12-25	51.260	51.260	49.770	49.810	48.740	3,645,524
2024-12-24	51.510	52.200	50.820	51.250	50.149	2,656,275
2024-12-23	52.010	52.200	51.210	51.300	50.198	2,645,230
2024-12-20	51.000	52.050	50.800	51.620	50.511	2,692,317
2024-12-19	50.380	51.310	49.950	51.060	49.963	2,332,175
2024-12-18	50.500	51.290	50.280	50.910	49.816	2,980,476
2024-12-17	50.800	51.070	50.010	50.500	49.415	2,641,305
2024-12-16	52.150	52.290	50.410	50.730	49.640	3,727,790
2024-12-13	52.510	52.690	51.500	52.150	51.030	4,174,400
2024-12-12	52.810	53.210	52.210	52.790	51.656	3,096,899
2024-12-11	53.510	53.800	52.400	52.910	51.773	4,763,500
2024-12-10	54.230	54.440	52.530	53.980	52.820	7,348,275
2024-12-09	54.700	54.970	52.300	52.330	51.206	8,579,381
2024-12-06	54.130	54.740	53.540	54.690	53.515	3,724,162
2024-12-05	54.200	54.480	53.210	54.140	52.977	4,150,575
2024-12-04	56.210	56.490	54.000	54.200	53.036	5,001,686
2024-12-03	55.470	56.260	54.900	55.150	53.965	4,676,775
2024-12-02	55.050	55.750	54.340	55.590	54.396	5,876,425
2024-11-29	53.460	55.810	53.190	55.270	54.083	8,165,415
2024-11-28	53.000	53.770	52.550	53.190	52.047	4,519,501
2024-11-27	50.920	53.130	50.880	53.000	51.861	6,646,325
2024-11-26	51.060	51.980	50.680	50.760	49.670	4,173,781
2024-11-25	51.600	52.490	50.400	51.160	50.061	5,291,900
2024-11-22	53.230	53.780	51.590	51.590	50.482	6,026,075
2024-11-21	54.100	54.880	53.190	53.620	52.468	5,736,387
2024-11-20	55.820	55.820	54.030	54.930	53.750	8,232,948
2024-11-19	53.630	56.500	52.250	56.090	54.885	10,570,073
2024-11-18	57.970	58.900	53.810	53.900	52.742	11,855,420
2024-11-15	55.700	58.550	53.300	56.790	55.570	16,474,269
2024-11-14	55.000	56.830	54.310	55.470	54.278	12,756,907
2024-11-13	52.960	54.900	52.710	54.180	53.016	9,078,212
2024-11-12	54.200	55.280	52.150	52.950	51.813	12,074,455
2024-11-11	49.890	53.650	49.880	53.500	52.351	11,287,670
2024-11-08	51.000	51.780	50.020	50.460	49.376	7,368,793
2024-11-07	49.660	50.480	49.060	50.400	49.317	8,494,488
2024-11-06	50.920	52.430	50.070	50.370	49.288	9,402,633
2024-11-05	49.830	51.400	49.520	51.000	49.904	8,832,911
2024-11-04	49.520	50.190	48.470	49.950	48.877	5,149,899
2024-11-01	49.000	50.320	48.790	49.460	48.398	6,092,439
2024-10-31	48.700	49.450	48.150	48.900	47.850	5,016,072
2024-10-30	48.760	49.200	48.330	48.880	47.830	4,391,232
2024-10-29	50.480	50.850	48.760	48.770	47.722	10,215,239
2024-10-28	51.600	52.140	50.460	50.550	49.464	8,447,763

← NewerPage 8 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.