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
2026-10-21	25.910	26.620	25.900	26.280	26.280	7,569,675
2026-10-20	24.670	26.230	24.620	25.750	25.750	10,182,261
2026-10-19	25.500	25.660	24.110	24.840	24.840	8,506,701
2026-10-16	25.110	26.550	24.800	25.450	25.450	11,436,086
2026-10-15	25.300	25.720	24.580	24.660	24.660	9,755,736
2026-10-14	26.390	26.870	26.010	26.060	26.060	6,230,994
2026-10-13	26.000	26.980	25.000	26.600	26.600	9,931,358
2026-10-12	27.000	27.240	26.100	26.290	26.290	7,620,000
2026-10-09	28.340	28.340	25.900	27.170	27.170	14,933,763
2026-10-08	28.580	29.570	28.100	28.430	28.430	8,786,284
2026-09-30	29.300	29.470	28.670	28.730	28.730	6,124,881
2026-09-29	29.100	29.810	29.050	29.140	29.140	5,960,825
2026-09-28	30.870	30.970	29.050	29.420	29.420	9,508,444
2026-09-24	31.450	31.960	30.880	30.900	30.900	8,258,282
2026-09-23	32.270	32.270	31.140	31.580	31.580	9,744,337
2026-09-22	31.510	33.440	31.340	32.140	32.140	18,827,963
2026-09-21	31.380	31.930	30.910	31.250	31.250	10,129,257
2026-09-18	31.100	31.650	31.000	31.500	31.500	10,297,175
2026-09-17	31.110	31.980	30.700	30.740	30.740	8,221,870
2026-09-16	31.200	31.760	30.730	31.420	31.420	9,040,480
2026-09-15	30.560	31.260	30.550	30.950	30.950	7,157,554
2026-09-14	30.200	30.740	29.910	30.640	30.640	7,239,550
2026-09-11	31.000	31.310	30.000	30.790	30.790	10,350,578
2026-09-10	31.190	31.760	30.770	31.330	31.330	7,625,718
2026-09-09	31.550	32.050	31.210	31.440	31.440	8,387,761
2026-09-08	32.500	32.580	31.400	31.500	31.500	12,231,442
2026-09-07	30.590	32.650	30.410	32.480	32.480	16,744,270
2026-09-04	31.870	32.170	30.370	30.660	30.660	11,665,298
2026-09-03	31.800	31.980	31.000	31.380	31.380	7,755,764
2026-09-02	31.600	32.100	31.280	31.510	31.510	7,968,867
2026-09-01	32.930	32.950	31.790	32.040	32.040	9,872,610
2026-08-31	31.310	33.050	31.220	33.000	33.000	11,166,389
2026-08-28	32.800	33.200	32.100	32.170	32.170	11,304,374
2026-08-27	32.010	33.250	31.820	32.920	32.920	12,297,031
2026-08-26	32.580	32.990	31.990	32.190	32.190	11,611,606
2026-08-25	31.330	32.680	31.230	32.400	32.400	13,112,768
2026-08-24	33.600	33.820	31.470	31.920	31.920	21,654,410
2026-08-21	33.140	35.100	33.140	34.160	34.160	23,065,870
2026-08-20	35.500	36.000	33.000	33.100	33.100	36,100,900
2026-08-19	41.650	42.880	36.520	36.560	36.560	48,475,959
2026-08-18	39.790	40.520	38.880	40.000	40.000	29,765,902
2026-08-17	38.540	39.990	38.380	39.990	39.990	23,279,980
2026-08-14	37.170	38.150	36.950	38.090	38.090	19,018,352
2026-08-13	36.800	37.880	36.500	37.170	37.170	26,644,819
2026-08-12	33.780	36.470	33.450	35.960	35.960	26,168,131
2026-08-11	34.790	35.510	33.500	34.050	34.050	38,177,946
2026-08-10	38.850	38.970	36.390	38.510	38.510	30,338,268
2026-08-07	34.960	38.290	34.430	38.050	38.050	30,948,185
2026-08-06	33.030	34.950	32.910	34.590	34.590	22,480,467
2026-08-05	30.830	33.660	30.830	33.190	33.190	19,442,750
2026-08-04	29.360	31.940	29.100	31.540	31.540	20,855,846
2026-08-03	28.050	29.910	28.050	28.980	28.980	17,687,405
2026-07-31	28.750	28.850	27.290	27.800	27.800	15,340,244
2026-07-30	27.980	28.100	26.500	26.750	26.750	11,763,487
2026-07-29	27.470	28.000	26.170	27.800	27.800	13,320,905
2026-07-28	27.210	28.020	26.940	27.180	27.180	11,142,721
2026-07-27	26.770	28.000	26.380	27.870	27.870	13,667,056
2026-07-24	27.350	27.810	26.450	26.450	26.450	13,341,515
2026-07-23	27.760	28.750	27.760	28.060	28.060	13,034,208
2026-07-22	28.920	29.180	27.560	27.940	27.940	17,989,968

Page 1 of 1 · 60 trading days

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.