Shaanxi Sirui Advanced Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	27.660	29.100	25.010	28.920	28.920	23,601,150
2026-07-20	29.860	30.160	26.490	26.990	26.950	24,361,346
2026-07-17	33.350	33.780	29.300	29.300	29.257	24,915,306
2026-07-16	35.090	36.180	33.030	33.510	33.460	17,948,185
2026-07-15	36.090	37.560	35.590	35.880	35.827	18,216,201
2026-07-14	40.000	41.000	35.540	36.860	36.805	34,165,951
2026-07-13	45.720	45.940	39.010	41.230	41.169	39,043,758
2026-07-10	41.000	49.500	40.590	46.090	46.022	53,990,102
2026-07-09	38.750	41.410	38.000	41.390	41.329	19,753,063
2026-07-08	40.900	41.440	38.290	38.290	38.233	21,466,551
2026-07-07	41.890	43.290	40.350	40.800	40.740	20,323,460
2026-07-06	49.370	50.370	42.010	42.100	42.038	40,201,433
2026-07-03	46.410	49.320	46.000	48.610	48.538	38,832,757
2026-07-02	47.000	48.700	46.000	46.280	46.211	24,649,627
2026-07-01	46.300	49.360	46.240	47.870	47.799	34,449,942
2026-06-30	46.750	47.490	45.250	47.180	47.110	41,099,055
2026-06-29	44.100	45.310	42.840	45.000	44.933	33,124,134
2026-06-26	39.890	45.440	39.000	44.040	43.975	52,834,564
2026-06-25	42.720	42.980	39.990	40.320	40.260	30,581,631
2026-06-24	42.390	44.120	41.100	43.100	43.036	26,932,284
2026-06-23	42.860	44.050	41.460	43.260	43.196	26,306,630
2026-06-22	46.160	46.160	42.100	43.570	43.505	47,397,831
2026-06-18	41.000	46.280	40.510	45.750	45.682	48,456,707
2026-06-17	40.600	42.650	39.000	41.820	41.758	33,583,399
2026-06-16	41.800	41.980	39.680	39.750	39.691	27,743,483
2026-06-15	40.910	41.900	38.960	40.940	40.879	30,202,234
2026-06-12	40.980	43.500	40.120	41.590	41.528	41,007,465
2026-06-11	36.420	40.880	34.960	40.750	40.690	37,611,665
2026-06-10	38.660	38.880	36.680	36.800	36.746	21,987,293
2026-06-09	36.300	40.490	36.210	39.260	39.202	29,323,515
2026-06-08	36.360	38.500	35.700	36.130	36.077	19,141,132
2026-06-05	36.990	38.390	35.880	37.590	37.534	25,437,224
2026-06-04	36.010	36.490	35.600	36.190	36.136	13,014,561
2026-06-03	34.770	37.370	34.720	36.600	36.546	21,194,102
2026-06-02	35.000	35.150	33.640	34.720	34.669	11,317,214
2026-06-01	35.680	35.930	34.600	34.610	34.559	12,642,459
2026-05-29	37.920	38.020	34.600	34.990	34.938	21,131,403
2026-05-28	37.080	38.460	36.800	37.910	37.854	16,140,183
2026-05-27	38.910	39.550	36.480	37.080	37.025	21,328,987
2026-05-26	39.990	40.000	37.560	38.590	38.533	20,039,403
2026-05-25	40.950	41.600	39.520	40.390	40.330	20,150,170
2026-05-22	39.750	40.660	39.030	40.580	40.520	13,903,066
2026-05-21	41.480	41.890	39.510	39.620	39.561	20,207,718
2026-05-20	40.950	41.350	39.880	41.130	41.069	18,337,065
2026-05-19	43.000	43.000	40.540	41.290	41.229	23,586,405
2026-05-18	41.660	45.280	41.660	43.080	43.016	26,821,774
2026-05-15	42.310	43.220	41.000	41.770	41.708	24,480,839
2026-05-14	46.100	46.280	42.500	42.700	42.637	32,212,480
2026-05-13	45.590	46.860	45.130	46.100	46.032	22,989,540
2026-05-12	47.000	47.900	45.050	45.810	45.742	29,101,697
2026-05-11	47.970	48.000	46.000	47.360	47.290	31,450,665
2026-05-08	43.530	46.900	43.240	46.550	46.481	42,468,223
2026-05-07	42.980	43.980	42.150	43.970	43.905	34,454,228
2026-05-06	42.330	43.650	42.200	42.400	42.337	29,155,451
2026-04-30	39.100	42.120	38.970	41.750	41.688	29,741,703
2026-04-29	38.800	39.380	38.330	39.110	39.052	15,947,273
2026-04-28	38.900	40.600	37.800	39.050	38.992	25,595,021
2026-04-27	37.800	38.860	37.510	37.820	37.764	15,601,136
2026-04-24	40.270	40.470	38.310	38.530	38.473	20,131,188
2026-04-23	40.850	42.040	39.550	40.520	40.460	24,930,344

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	0.0400 CNY
2026-02-04	0.0400 CNY
2025-07-07	0.0400 CNY
2025-01-24	0.0400 CNY
2024-07-03	0.0800 CNY
2023-06-15	0.1120 CNY
2022-06-02	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.