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
2025-07-24	14.550	14.550	14.180	14.280	14.245	16,230,616
2025-07-23	14.110	14.660	13.930	14.480	14.445	26,851,205
2025-07-22	13.960	14.080	13.720	13.910	13.876	11,251,767
2025-07-21	13.780	13.900	13.600	13.860	13.826	10,334,691
2025-07-18	13.800	13.880	13.460	13.660	13.627	11,151,466
2025-07-17	13.480	13.720	13.420	13.680	13.647	7,406,697
2025-07-16	13.340	13.680	13.320	13.480	13.447	8,124,544
2025-07-15	13.660	13.940	13.400	13.430	13.397	10,104,038
2025-07-14	13.480	13.870	13.380	13.680	13.647	12,758,241
2025-07-11	13.300	13.500	13.130	13.400	13.367	9,330,788
2025-07-10	13.200	13.430	13.120	13.250	13.218	9,489,334
2025-07-09	13.710	13.980	13.250	13.280	13.248	14,000,411
2025-07-08	13.500	13.890	13.290	13.760	13.727	12,261,900
2025-07-07	13.550	13.600	13.040	13.370	13.338	11,698,731
2025-07-04	14.100	14.100	13.540	13.630	13.559	16,305,767
2025-07-03	13.600	14.500	13.600	14.180	14.106	24,420,637
2025-07-02	13.560	14.180	13.440	13.670	13.598	20,344,248
2025-07-01	13.690	13.950	13.530	13.690	13.618	21,474,930
2025-06-30	13.250	13.520	13.160	13.480	13.409	15,200,743
2025-06-27	13.250	13.450	13.050	13.300	13.230	14,404,953
2025-06-26	13.180	13.440	13.070	13.110	13.041	15,791,493
2025-06-25	13.350	13.530	13.160	13.240	13.171	21,451,904
2025-06-24	13.120	13.270	12.980	13.140	13.071	17,014,223
2025-06-23	12.790	13.160	12.710	13.130	13.061	19,932,038
2025-06-20	13.060	13.170	12.570	12.580	12.514	19,552,513
2025-06-19	13.800	13.800	13.110	13.140	13.071	19,176,419
2025-06-18	13.630	13.890	13.560	13.750	13.678	14,992,877
2025-06-17	13.920	13.960	13.410	13.740	13.668	20,138,221
2025-06-16	13.720	13.890	13.530	13.870	13.797	15,797,695
2025-06-13	14.200	14.400	13.620	13.710	13.638	27,255,539
2025-06-12	14.310	14.720	14.110	14.210	14.136	21,857,246
2025-06-11	14.460	14.790	14.060	14.330	14.255	24,189,662
2025-06-10	15.700	16.280	14.390	14.500	14.424	47,069,649
2025-06-09	15.140	15.640	14.910	15.600	15.518	35,233,493
2025-06-06	15.430	15.980	14.880	15.290	15.210	45,055,771
2025-06-05	14.530	15.850	14.460	15.720	15.638	64,099,142
2025-06-04	13.500	15.670	13.500	14.940	14.862	51,250,444
2025-06-03	12.300	13.180	12.150	13.110	13.041	32,598,863
2025-05-30	11.930	12.780	11.900	12.340	12.275	31,701,369
2025-05-29	11.670	12.140	11.340	11.860	11.798	20,143,344
2025-05-28	11.250	12.260	11.180	11.830	11.768	26,406,169
2025-05-27	11.770	11.790	11.000	11.240	11.181	12,141,138
2025-05-26	11.360	11.750	11.320	11.650	11.589	11,453,546
2025-05-23	11.400	11.490	11.280	11.290	11.231	7,877,823
2025-05-22	11.560	11.660	11.190	11.270	11.211	8,888,149
2025-05-21	11.850	11.870	11.510	11.610	11.549	7,898,965
2025-05-20	11.520	12.280	11.500	11.920	11.858	13,149,742
2025-05-19	11.630	11.760	11.250	11.590	11.529	6,836,223
2025-05-16	11.690	12.090	11.610	11.630	11.569	9,750,013
2025-05-15	11.590	11.720	11.360	11.680	11.619	7,306,075
2025-05-14	11.680	11.790	11.540	11.590	11.529	7,118,328
2025-05-13	12.000	12.050	11.640	11.690	11.629	10,026,862
2025-05-12	11.930	12.140	11.710	11.920	11.858	8,935,211
2025-05-09	12.610	12.780	11.850	11.860	11.798	16,586,600
2025-05-08	12.250	12.530	12.180	12.480	12.415	11,198,981
2025-05-07	12.410	12.580	12.140	12.380	12.315	12,833,004
2025-05-06	11.900	12.330	11.880	12.300	12.236	13,913,627
2025-04-30	11.810	12.000	11.750	11.790	11.728	7,189,858
2025-04-29	11.920	12.200	11.770	11.800	11.738	9,419,890
2025-04-28	11.690	11.890	11.550	11.750	11.688	7,845,138

← NewerPage 6 of 19 · 1,115 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.