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
2025-04-25	11.770	11.920	11.590	11.770	11.708	11,991,579
2025-04-24	12.460	12.480	11.600	11.810	11.748	19,906,313
2025-04-23	12.360	12.670	12.090	12.410	12.345	14,339,144
2025-04-22	12.330	12.500	11.950	12.250	12.186	13,633,992
2025-04-21	11.960	12.400	11.830	12.400	12.335	18,079,811
2025-04-18	11.970	12.110	11.690	11.960	11.897	13,930,939
2025-04-17	11.550	12.140	11.550	11.850	11.788	12,370,721
2025-04-16	12.100	12.150	11.350	11.690	11.629	19,870,244
2025-04-15	12.120	12.260	11.830	12.000	11.937	19,513,620
2025-04-14	11.920	13.080	11.920	12.120	12.056	35,810,744
2025-04-11	11.910	12.250	11.800	11.900	11.838	27,836,795
2025-04-10	11.200	12.350	11.200	11.970	11.907	43,669,247
2025-04-09	11.030	11.800	9.720	11.600	11.539	45,929,879
2025-04-08	10.730	11.880	10.730	11.290	11.231	48,924,376
2025-04-07	10.380	11.680	10.100	10.530	10.475	54,317,690
2025-04-03	10.200	10.850	10.010	10.110	10.057	19,750,247
2025-04-02	10.470	10.610	10.300	10.350	10.296	12,698,199
2025-04-01	9.960	10.740	9.930	10.580	10.525	20,214,673
2025-03-31	10.150	10.350	9.850	10.000	9.948	11,515,275
2025-03-28	10.220	10.410	10.000	10.100	10.047	8,984,351
2025-03-27	10.420	10.450	10.010	10.260	10.206	12,986,728
2025-03-26	10.420	10.620	10.320	10.450	10.395	18,041,443
2025-03-25	9.650	10.890	9.630	10.520	10.465	34,795,272
2025-03-24	10.110	10.110	9.430	9.710	9.659	11,409,511
2025-03-21	9.880	10.100	9.720	10.010	9.958	11,429,403
2025-03-20	10.000	10.180	9.760	9.900	9.848	9,006,778
2025-03-19	9.920	9.970	9.710	9.780	9.729	6,374,961
2025-03-18	9.950	10.190	9.880	9.930	9.878	7,081,291
2025-03-17	9.910	10.180	9.850	9.940	9.888	9,445,203
2025-03-14	9.800	9.850	9.500	9.770	9.719	8,395,257
2025-03-13	10.340	10.390	9.600	9.770	9.719	12,357,600
2025-03-12	10.550	10.550	10.270	10.330	10.276	7,484,537
2025-03-11	10.310	10.600	10.250	10.490	10.435	8,367,419
2025-03-10	10.650	10.880	10.320	10.430	10.375	14,050,801
2025-03-07	9.910	10.790	9.850	10.640	10.584	30,409,020
2025-03-06	9.970	10.040	9.820	9.950	9.898	9,772,197
2025-03-05	9.590	9.980	9.460	9.930	9.878	8,961,939
2025-03-04	9.480	9.650	9.370	9.630	9.580	4,750,965
2025-03-03	9.260	9.720	9.200	9.430	9.381	8,749,623
2025-02-28	9.700	9.700	9.200	9.250	9.202	7,526,153
2025-02-27	9.760	9.800	9.500	9.740	9.689	8,584,671
2025-02-26	9.900	9.940	9.690	9.740	9.689	8,004,021
2025-02-25	9.780	10.010	9.750	9.890	9.838	6,032,195
2025-02-24	9.900	10.100	9.770	9.930	9.878	8,534,818
2025-02-21	9.910	10.070	9.860	9.950	9.898	7,942,894
2025-02-20	9.890	10.140	9.830	9.990	9.938	11,282,446
2025-02-19	9.570	9.850	9.360	9.850	9.798	8,171,831
2025-02-18	9.740	9.780	9.410	9.440	9.391	7,838,026
2025-02-17	9.270	9.890	9.250	9.790	9.739	12,006,210
2025-02-14	9.580	9.680	9.220	9.270	9.221	6,481,135
2025-02-13	9.750	9.750	9.440	9.450	9.400	5,914,841
2025-02-12	9.360	9.760	9.350	9.640	9.589	8,037,620
2025-02-11	9.480	9.560	9.300	9.430	9.381	5,809,318
2025-02-10	9.410	9.480	9.220	9.400	9.351	5,799,160
2025-02-07	9.490	9.650	9.310	9.400	9.351	5,806,132
2025-02-06	9.240	9.480	9.220	9.470	9.420	5,097,672
2025-02-05	9.300	9.360	9.140	9.270	9.221	4,376,828
2025-01-27	9.300	9.440	9.120	9.170	9.122	4,960,765
2025-01-24	9.300	9.440	9.180	9.300	9.251	6,129,938
2025-01-23	9.480	9.590	9.340	9.380	9.291	6,838,430

← NewerPage 7 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.