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
2026-01-20	46.000	46.800	41.770	42.740	42.636	38,445,825
2026-01-19	42.930	47.140	42.880	46.000	45.888	43,038,749
2026-01-16	44.390	45.270	43.420	43.550	43.444	33,820,458
2026-01-15	44.380	45.880	42.540	43.420	43.314	46,664,069
2026-01-14	49.010	50.480	45.700	46.630	46.517	61,503,176
2026-01-13	54.020	54.180	45.850	48.780	48.661	65,175,444
2026-01-12	48.190	56.170	45.600	54.390	54.258	65,385,919
2026-01-09	47.780	49.380	45.500	46.810	46.696	64,429,524
2026-01-08	42.360	47.010	41.800	46.310	46.197	67,150,051
2026-01-07	40.000	44.450	39.000	43.130	43.025	62,225,477
2026-01-06	40.530	42.440	38.500	41.670	41.569	61,187,694
2026-01-05	41.050	43.990	39.530	41.550	41.449	67,828,468
2025-12-31	37.600	39.420	37.180	38.740	38.646	53,141,694
2025-12-30	39.880	41.150	37.500	37.520	37.429	57,512,268
2025-12-29	37.980	43.180	37.980	40.190	40.092	64,382,863
2025-12-26	38.000	40.770	37.100	37.880	37.788	64,870,981
2025-12-25	35.500	39.100	35.390	38.580	38.486	67,001,613
2025-12-24	32.410	36.460	32.410	36.100	36.012	65,566,818
2025-12-23	34.800	35.600	32.000	32.970	32.890	67,455,797
2025-12-22	36.380	36.950	34.750	34.860	34.775	45,383,949
2025-12-19	36.280	37.630	34.540	36.260	36.172	53,263,584
2025-12-18	34.800	38.560	34.800	35.780	35.693	54,899,259
2025-12-17	37.020	37.640	34.370	36.150	36.062	52,770,655
2025-12-16	35.300	39.580	33.570	38.530	38.436	64,390,034
2025-12-15	34.400	38.750	34.030	36.900	36.810	66,976,368
2025-12-12	28.700	34.800	28.500	34.450	34.366	71,222,710
2025-12-11	27.510	29.680	26.940	29.300	29.229	56,436,449
2025-12-10	26.230	27.970	25.880	27.320	27.254	43,544,740
2025-12-09	26.000	26.950	25.870	26.230	26.166	33,106,894
2025-12-08	26.760	27.830	26.050	26.100	26.037	56,036,334
2025-12-05	22.630	26.470	22.620	25.750	25.687	52,678,580
2025-12-04	22.290	23.150	22.250	22.600	22.545	23,027,193
2025-12-03	24.010	24.500	21.500	22.510	22.455	40,806,742
2025-12-02	23.380	25.050	23.140	24.380	24.321	32,676,799
2025-12-01	24.300	24.980	23.380	23.500	23.443	37,821,396
2025-11-28	24.950	26.330	24.110	24.350	24.291	41,847,843
2025-11-27	24.500	25.990	24.480	25.300	25.239	41,436,636
2025-11-26	25.440	25.600	23.500	25.170	25.109	43,204,740
2025-11-25	24.500	26.000	23.850	24.610	24.550	49,944,630
2025-11-24	22.110	25.290	22.110	24.990	24.929	44,779,087
2025-11-21	21.880	22.500	21.230	21.900	21.847	23,866,232
2025-11-20	20.680	22.800	20.200	22.170	22.116	29,827,715
2025-11-19	20.970	21.230	20.200	20.450	20.400	12,568,299
2025-11-18	21.380	21.460	20.500	21.030	20.979	17,138,048
2025-11-17	20.850	22.090	20.660	21.460	21.408	23,137,344
2025-11-14	20.880	21.730	20.440	21.210	21.158	24,328,100
2025-11-13	19.920	21.980	19.870	21.090	21.039	32,088,360
2025-11-12	19.900	20.130	19.020	19.850	19.802	18,307,026
2025-11-11	21.300	21.740	20.010	20.180	20.131	26,243,273
2025-11-10	20.570	21.910	20.150	20.400	20.350	30,084,016
2025-11-07	19.160	19.900	18.840	19.400	19.353	14,137,125
2025-11-06	18.890	19.400	18.800	19.230	19.183	11,947,948
2025-11-05	18.880	19.180	18.680	18.900	18.854	10,045,645
2025-11-04	19.470	19.580	18.900	19.150	19.103	12,396,699
2025-11-03	19.180	19.970	18.850	19.630	19.582	18,237,092
2025-10-31	19.980	20.580	19.320	19.400	19.353	21,946,604
2025-10-30	20.070	20.280	19.680	20.020	19.971	19,262,647
2025-10-29	19.320	20.670	19.180	20.280	20.231	23,147,196
2025-10-28	18.950	20.080	18.950	19.530	19.483	25,203,457
2025-10-27	18.560	19.680	18.300	19.210	19.163	26,056,921

← NewerPage 4 of 5 · 244 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.