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
2026-04-22	40.630	41.330	39.880	41.250	41.189	24,220,645
2026-04-21	40.500	42.880	40.320	41.490	41.429	29,267,834
2026-04-20	38.680	41.780	38.550	40.990	40.929	36,443,693
2026-04-17	37.180	38.560	36.340	38.430	38.373	24,625,603
2026-04-16	35.980	37.200	35.810	37.010	36.955	18,972,983
2026-04-15	36.800	37.990	35.970	36.260	36.206	27,894,625
2026-04-14	34.800	36.360	34.180	36.350	36.296	25,815,132
2026-04-13	33.450	35.100	33.390	34.410	34.359	15,045,287
2026-04-10	34.100	35.090	34.000	34.020	33.970	14,528,688
2026-04-09	35.000	35.050	33.010	34.100	34.050	22,761,723
2026-04-08	34.500	36.260	34.010	36.170	36.116	18,411,900
2026-04-07	34.500	34.610	32.900	33.380	33.331	13,901,320
2026-04-03	35.980	36.140	34.330	34.390	34.339	10,958,756
2026-04-02	36.000	36.700	35.030	35.190	35.138	10,418,072
2026-04-01	38.180	38.210	35.560	36.220	36.166	17,602,419
2026-03-31	37.320	39.170	37.250	37.260	37.205	23,174,838
2026-03-30	34.200	37.970	34.200	37.400	37.345	20,860,448
2026-03-27	34.700	35.500	33.990	35.080	35.028	11,883,777
2026-03-26	35.990	36.330	34.680	35.580	35.527	16,880,149
2026-03-25	35.470	35.960	34.730	35.100	35.048	13,267,535
2026-03-24	35.340	35.500	33.500	34.780	34.729	13,870,110
2026-03-23	36.000	37.800	34.530	34.680	34.629	16,431,726
2026-03-20	38.520	38.950	37.240	37.750	37.694	10,660,844
2026-03-19	37.000	39.360	36.900	38.300	38.243	14,264,658
2026-03-18	36.840	38.500	36.520	38.410	38.353	13,564,195
2026-03-17	38.800	38.950	36.660	36.660	36.606	11,256,450
2026-03-16	38.600	38.670	36.800	38.270	38.213	14,649,199
2026-03-13	41.000	41.450	38.760	38.760	38.703	17,844,879
2026-03-12	41.080	41.750	39.800	41.720	41.658	16,267,436
2026-03-11	43.380	43.400	41.100	41.280	41.219	17,314,238
2026-03-10	41.980	43.430	41.640	42.850	42.787	14,059,925
2026-03-09	41.500	42.560	40.010	41.350	41.289	17,153,769
2026-03-06	43.010	44.990	43.000	43.420	43.356	17,847,979
2026-03-05	44.550	44.800	42.510	43.980	43.915	19,416,941
2026-03-04	40.500	44.090	40.360	43.560	43.495	19,599,118
2026-03-03	45.870	45.880	42.430	42.430	42.367	27,970,218
2026-03-02	43.270	47.000	42.940	46.480	46.411	31,202,257
2026-02-27	41.610	45.290	41.380	43.510	43.446	28,812,935
2026-02-26	39.300	42.400	39.210	42.030	41.968	31,425,802
2026-02-25	38.350	40.180	38.100	39.690	39.631	22,722,501
2026-02-24	38.560	38.760	37.330	37.840	37.784	11,997,126
2026-02-13	38.000	39.280	38.000	38.270	38.213	13,690,657
2026-02-12	38.410	39.160	38.300	38.330	38.273	13,225,365
2026-02-11	39.460	40.290	38.680	38.700	38.643	15,702,223
2026-02-10	40.150	40.170	38.500	39.390	39.332	14,223,568
2026-02-09	39.950	40.420	38.810	40.290	40.230	18,064,131
2026-02-06	38.600	40.100	38.110	38.720	38.663	17,961,473
2026-02-05	38.950	40.300	38.770	39.610	39.551	16,930,644
2026-02-04	41.460	41.580	39.010	39.400	39.342	24,484,235
2026-02-03	40.450	42.650	39.850	42.080	41.978	24,260,934
2026-02-02	41.000	42.250	40.350	40.450	40.352	19,216,529
2026-01-30	40.100	41.380	39.120	40.430	40.332	22,866,234
2026-01-29	42.410	43.130	40.910	40.940	40.841	25,208,255
2026-01-28	44.200	44.220	41.510	42.460	42.357	23,612,803
2026-01-27	43.000	45.250	42.670	43.650	43.544	24,721,985
2026-01-26	48.800	48.800	44.180	44.210	44.103	40,113,391
2026-01-23	45.650	50.000	44.690	48.890	48.771	51,624,217
2026-01-22	41.870	44.950	41.860	44.570	44.462	36,658,033
2026-01-21	42.880	43.700	41.800	41.900	41.798	25,435,414
2026-01-20	46.000	46.800	41.770	42.740	42.636	38,445,825

← NewerPage 3 of 19 · 1,114 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.