Xian Sunresin New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	63.020	64.580	61.900	63.790	63.790	3,038,304
2026-10-16	64.390	66.350	63.400	63.920	63.920	3,316,872
2026-10-15	63.660	64.500	62.880	63.320	63.320	3,843,616
2026-10-14	65.300	66.990	64.300	64.700	64.700	2,658,990
2026-10-13	63.900	65.450	61.750	65.220	65.220	3,439,855
2026-10-12	65.050	65.500	63.040	64.300	64.300	3,155,533
2026-10-09	64.380	66.420	64.160	65.460	65.460	3,511,929
2026-10-08	67.030	67.850	64.440	64.770	64.770	3,302,731
2026-09-30	67.380	67.880	66.570	67.030	67.030	2,035,162
2026-09-29	66.680	68.100	66.280	66.950	66.950	2,062,228
2026-09-28	68.310	69.310	66.370	67.000	66.882	3,402,616
2026-09-24	70.000	70.480	68.600	68.710	68.589	3,075,603
2026-09-23	69.260	71.280	69.190	70.400	70.276	3,430,591
2026-09-22	70.810	71.850	68.810	69.260	69.138	3,842,211
2026-09-21	69.090	72.300	68.560	70.800	70.675	6,697,563
2026-09-18	67.820	69.180	67.100	68.780	68.659	3,950,268
2026-09-17	68.580	69.220	67.440	67.580	67.461	3,841,844
2026-09-16	67.280	70.430	67.000	68.910	68.789	6,768,362
2026-09-15	67.190	68.820	66.410	67.660	67.541	5,255,865
2026-09-14	65.000	67.830	64.680	67.170	67.052	4,851,297
2026-09-11	66.600	66.600	64.080	65.590	65.475	3,941,143
2026-09-10	66.610	67.280	65.380	66.630	66.513	4,853,104
2026-09-09	63.000	68.000	62.110	67.180	67.062	9,812,982
2026-09-08	63.650	64.500	61.850	63.000	62.889	4,151,694
2026-09-07	61.260	63.550	60.520	63.020	62.909	5,283,791
2026-09-04	62.690	63.800	60.890	61.230	61.122	4,035,062
2026-09-03	59.840	62.480	59.500	62.080	61.971	4,743,403
2026-09-02	60.190	60.690	59.500	59.880	59.775	4,161,840
2026-09-01	63.000	63.590	60.410	60.790	60.683	3,854,156
2026-08-31	62.400	63.430	61.500	62.970	62.859	3,959,265
2026-08-28	63.160	64.500	63.030	63.190	63.079	3,782,444
2026-08-27	62.600	63.750	62.200	63.500	63.388	3,675,180
2026-08-26	62.700	64.010	62.100	62.380	62.270	3,522,886
2026-08-25	62.970	63.110	60.110	62.630	62.520	5,272,431
2026-08-24	66.890	67.100	62.430	63.240	63.129	6,412,652
2026-08-21	69.050	69.670	66.030	66.890	66.772	9,687,264
2026-08-20	66.500	72.340	66.500	69.960	69.837	14,867,930
2026-08-19	67.500	68.360	64.300	64.680	64.566	5,617,145
2026-08-18	69.460	69.900	68.060	68.860	68.739	4,557,114
2026-08-17	66.910	70.120	66.810	69.910	69.787	7,150,919
2026-08-14	66.500	68.300	65.910	66.700	66.583	3,844,104
2026-08-13	67.980	68.870	66.410	66.580	66.463	6,601,514
2026-08-12	67.400	68.310	66.850	67.300	67.182	6,466,405
2026-08-11	69.510	69.520	67.210	67.740	67.621	7,140,517
2026-08-10	69.980	71.070	68.600	69.790	69.667	7,651,400
2026-08-07	64.350	69.180	63.720	68.710	68.589	9,702,090
2026-08-06	63.760	66.300	63.560	64.550	64.436	6,062,260
2026-08-05	62.780	65.050	62.190	64.080	63.967	7,693,434
2026-08-04	56.930	64.430	56.510	63.420	63.308	12,613,107
2026-08-03	58.360	58.560	56.160	56.450	56.351	5,249,688
2026-07-31	58.600	60.800	57.910	58.570	58.467	10,237,364
2026-07-30	58.840	59.250	55.700	56.040	55.941	10,140,657
2026-07-29	60.390	61.110	57.040	59.350	59.246	12,152,515
2026-07-28	62.450	62.890	60.060	60.340	60.234	7,854,185
2026-07-27	61.320	63.600	60.220	63.530	63.418	9,021,854
2026-07-24	62.470	64.260	61.080	61.600	61.492	10,034,263
2026-07-23	65.000	65.990	62.700	63.490	63.378	9,399,819
2026-07-22	64.350	67.130	62.350	65.770	65.654	12,705,768
2026-07-21	65.550	67.300	60.630	65.130	65.015	18,364,046
2026-07-20	65.820	66.390	60.010	64.800	64.686	20,919,610

Page 1 of 21 · 1,215 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.