Xian Sunresin New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	51.400	51.960	49.900	51.650	50.540	9,488,123
2024-10-24	53.490	53.500	48.660	51.960	50.844	17,021,458
2024-10-23	52.650	57.270	51.710	56.700	55.482	11,098,820
2024-10-22	53.140	53.140	52.000	52.350	51.225	4,017,368
2024-10-21	53.550	54.680	52.300	53.150	52.008	4,619,264
2024-10-18	50.120	55.000	50.060	53.500	52.351	6,567,321
2024-10-17	53.100	53.350	50.400	50.480	49.396	4,954,272
2024-10-16	52.180	53.400	51.880	52.340	51.216	2,295,914
2024-10-15	54.000	54.280	52.800	52.910	51.773	3,840,410
2024-10-14	53.540	55.460	52.520	54.510	53.339	5,941,551
2024-10-11	54.640	55.330	52.280	52.990	51.852	4,397,231
2024-10-10	57.310	59.220	55.090	55.280	54.092	5,551,385
2024-10-09	60.000	62.890	56.970	57.000	55.776	9,583,433
2024-10-08	68.020	68.020	58.920	62.370	61.030	12,411,629
2024-09-30	50.650	56.980	50.650	56.680	55.462	8,301,466
2024-09-27	45.590	50.190	45.540	49.010	47.957	7,735,949
2024-09-26	44.060	45.450	43.800	45.400	44.425	3,170,550
2024-09-25	43.860	45.540	43.660	43.910	42.967	4,126,456
2024-09-24	41.880	43.580	41.870	43.580	42.644	4,314,000
2024-09-23	41.600	42.420	41.090	41.790	40.892	2,307,294
2024-09-20	41.720	41.800	41.030	41.600	40.706	1,789,050
2024-09-19	42.060	42.800	40.900	41.810	40.912	2,837,000
2024-09-18	40.700	42.150	40.410	42.030	41.127	2,041,731
2024-09-13	40.540	41.300	40.260	40.890	40.012	2,113,435
2024-09-12	41.280	41.500	40.710	40.750	39.875	2,007,850
2024-09-11	40.470	41.790	39.970	41.210	40.325	3,495,950
2024-09-10	40.980	40.980	39.930	40.540	39.669	2,182,624
2024-09-09	41.400	41.790	40.500	40.830	39.953	1,666,749
2024-09-06	41.700	42.190	41.150	41.260	40.374	1,757,046
2024-09-05	42.240	42.660	41.270	41.570	40.677	2,324,225
2024-09-04	42.600	43.300	41.880	42.090	41.186	4,646,737
2024-09-03	40.010	42.800	39.880	42.600	41.685	4,520,807
2024-09-02	41.000	41.000	39.990	39.990	39.131	2,862,589
2024-08-30	40.390	41.480	39.400	40.180	39.317	6,444,782
2024-08-29	39.610	41.140	39.320	40.480	39.610	3,550,685
2024-08-28	39.690	40.590	39.280	39.950	39.092	2,377,950
2024-08-27	38.180	40.200	38.180	39.600	38.749	3,778,314
2024-08-26	38.310	38.380	37.350	38.080	37.262	1,068,525
2024-08-23	37.680	38.400	37.680	38.200	37.379	908,563
2024-08-22	38.630	38.890	37.480	37.680	36.871	1,455,450
2024-08-21	38.270	38.660	38.100	38.450	37.624	621,700
2024-08-20	38.850	38.900	38.220	38.230	37.409	934,220
2024-08-19	38.500	39.580	38.200	38.680	37.849	795,425
2024-08-16	38.940	39.350	38.500	38.650	37.820	982,950
2024-08-15	38.650	39.780	38.110	39.040	38.201	1,937,977
2024-08-14	39.730	39.880	38.350	38.650	37.820	1,621,700
2024-08-13	40.750	40.750	39.300	39.730	38.877	1,660,850
2024-08-12	40.330	41.100	39.980	40.700	39.826	1,837,577
2024-08-09	41.220	41.800	40.020	40.100	39.239	1,735,550
2024-08-08	40.810	41.430	40.300	40.610	39.738	1,873,775
2024-08-07	38.520	41.480	38.310	41.050	40.168	4,533,487
2024-08-06	38.550	38.880	37.900	38.470	37.644	1,399,850
2024-08-05	38.410	39.510	37.780	38.170	37.350	2,061,850
2024-08-02	38.660	39.380	38.310	38.430	37.604	1,190,311
2024-08-01	39.720	39.880	38.660	38.900	38.064	1,788,029
2024-07-31	36.830	39.630	36.700	39.580	38.730	3,519,937
2024-07-30	37.570	38.000	36.480	36.830	36.039	2,009,405
2024-07-29	38.450	38.800	37.640	37.710	36.900	1,358,823
2024-07-26	38.400	39.170	38.020	38.330	37.507	1,650,452
2024-07-25	37.560	39.260	37.300	38.300	37.477	2,540,279

← NewerPage 9 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.