Australia markets closed

Sunresin New Materials Co.,Ltd (300487.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
59.12+1.47 (+2.55%)
At close: 03:04PM CST
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202357.2559.2057.0159.1259.121,657,460
21 Sept 202357.2258.1957.2257.6557.651,163,150
20 Sept 202358.0058.1957.5357.8157.811,350,853
19 Sept 202359.5859.7657.7158.0058.002,390,692
18 Sept 202360.0160.9559.2159.5959.591,733,665
15 Sept 202360.1260.9558.5060.9560.952,162,482
14 Sept 202360.1760.1759.3859.8359.831,223,978
13 Sept 202361.0061.3759.6460.3060.301,834,877
12 Sept 202360.8262.4060.3261.5061.502,576,263
11 Sept 202359.6662.9959.6661.0161.014,277,917
08 Sept 202359.5959.7958.7359.3259.32711,775
07 Sept 202360.1060.2759.3059.3859.381,335,787
06 Sept 202359.5260.3559.3260.0260.02892,225
05 Sept 202359.7260.3059.4160.0060.001,667,196
04 Sept 202359.8060.7059.3060.0260.022,917,570
01 Sept 202360.8361.5059.8859.9059.901,318,345
31 Aug 202360.5361.0859.7360.8660.862,185,799
30 Aug 202361.6862.4560.1060.1060.102,597,873
29 Aug 202358.1262.2157.6261.5061.504,939,239
28 Aug 202364.0264.2158.3058.4058.407,106,099
25 Aug 202361.7961.9560.5661.3861.383,003,455
24 Aug 202361.3863.5461.2062.1262.124,342,032
23 Aug 202361.8162.0560.5560.7560.751,825,550
22 Aug 202361.6462.6460.9461.8061.802,531,960
21 Aug 202363.4864.2061.8161.9561.952,737,000
18 Aug 202362.9264.3262.3663.8263.823,283,863
17 Aug 202362.3463.3361.2062.7862.782,171,523
16 Aug 202363.5964.5062.0062.5262.523,247,479
15 Aug 202363.3264.6863.1363.7063.702,626,525
14 Aug 202363.8364.3562.1863.0063.003,733,057
11 Aug 202364.2865.1063.8064.1564.153,945,453
10 Aug 202362.5964.6461.0064.1664.166,246,461
09 Aug 202360.6863.4960.1162.6062.6010,818,179
08 Aug 202358.4258.4257.1258.0558.052,023,904
07 Aug 202357.9158.4057.4058.0658.061,926,815
04 Aug 202358.0058.8757.1058.3158.312,012,180
03 Aug 202358.6858.9257.7057.8557.851,362,093
02 Aug 202358.5959.2957.9158.9758.971,572,358
01 Aug 202357.8958.8057.5358.4158.411,733,111
31 July 202358.8459.0057.8357.8357.832,030,613
28 July 202357.1459.1657.0158.8458.842,238,692
27 July 202357.7158.0056.8956.9156.912,295,855
26 July 202359.1759.3257.6157.7657.762,302,948
25 July 202359.4559.7558.6159.0959.091,617,950
24 July 202359.0160.1058.8159.1659.161,709,867
21 July 202358.9960.1958.9159.6059.601,203,855
20 July 202359.4960.2059.0759.3359.331,729,016
19 July 202360.2060.4859.1559.5059.502,418,953
18 July 202360.0561.2058.3460.4860.487,812,710
17 July 202357.6859.0756.1457.4557.452,874,443
14 July 202358.6858.9057.5557.6857.681,772,699
13 July 202358.5259.3758.0558.6658.661,164,586
12 July 202358.5858.9058.0158.2858.281,145,359
11 July 202358.8958.9257.7058.6858.681,638,039
10 July 202358.2159.7058.0058.3358.332,337,548
07 July 202358.0059.6557.3158.6658.662,901,258
06 July 202360.0060.1057.1858.3258.325,036,847
05 July 202360.5260.9959.6760.0260.022,935,622
04 July 202362.9564.3860.2561.6061.603,451,992
03 July 202362.8063.3560.8061.0761.072,787,189
30 June 202361.3664.2361.2062.4262.422,471,629
29 June 202361.9162.7461.3061.6061.601,652,796
28 June 202361.8362.5961.5062.2562.251,651,700
27 June 202361.2762.2860.8062.0562.051,760,288
26 June 202362.0062.7260.8060.8060.801,982,825
26 June 20230.642 Dividend
26 June 20231.5:1 Stock split
21 June 202362.8963.1361.8162.0761.421,536,186
20 June 202364.3164.3162.5562.7362.081,924,279
19 June 202363.4364.2062.5963.9763.312,562,952
16 June 202366.6767.2762.9563.1262.475,033,596
15 June 202363.8165.2463.3365.0864.412,329,197
14 June 202363.4164.0963.0163.6963.031,114,008
13 June 202362.6963.6762.2063.4162.761,861,642
12 June 202364.6664.6761.9562.6762.022,943,445
09 June 202361.7864.1761.7864.1763.506,134,464
08 June 202361.9162.2460.9361.9961.352,996,647
07 June 202363.0864.0061.8161.9461.302,558,850
06 June 202364.4164.4163.2763.3762.711,803,378
05 June 202363.0764.3262.7364.0863.422,644,311
02 June 202361.1564.1260.8763.0062.353,284,784
01 June 202360.6762.1960.0960.8760.243,039,301
31 May 202362.3962.4159.7361.2360.606,275,299
30 May 202362.9863.7261.9362.4861.832,567,400
29 May 202362.5363.7961.5462.9262.272,444,329
26 May 202362.5962.6761.7161.9661.321,261,950
25 May 202362.6763.2562.0762.5961.942,034,394
24 May 202362.7063.7761.5563.2562.592,334,915
23 May 202362.8863.6762.1762.8762.222,242,932
22 May 202362.8563.3361.7162.8362.182,684,353
19 May 202362.7764.3162.6063.7263.063,050,311
18 May 202364.6764.9861.8262.7462.095,014,264
17 May 202365.1165.1863.9264.4163.741,702,530
16 May 202365.5565.5564.0764.8164.142,388,162
15 May 202362.0766.6562.0765.8665.185,037,223
12 May 202361.1063.4560.5262.0661.423,072,579
11 May 202360.6762.9060.3960.8560.223,196,152
10 May 202359.7061.7359.0360.2759.642,543,367
09 May 202359.9960.3358.9959.7059.082,257,027
08 May 202358.4460.2558.4459.5558.942,591,938
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...