Beijing Sanfo Outdoor Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 8.490 | 8.530 | 8.200 | 8.300 | 8.259 | 2,469,797 |
| 2024-07-23 | 8.710 | 8.840 | 8.490 | 8.510 | 8.468 | 2,267,992 |
| 2024-07-22 | 8.700 | 8.750 | 8.580 | 8.710 | 8.667 | 1,530,100 |
| 2024-07-19 | 8.490 | 8.800 | 8.490 | 8.700 | 8.657 | 2,462,790 |
| 2024-07-18 | 8.780 | 8.800 | 8.380 | 8.580 | 8.538 | 3,983,900 |
| 2024-07-17 | 9.000 | 9.110 | 8.860 | 8.860 | 8.816 | 2,427,250 |
| 2024-07-16 | 9.000 | 9.120 | 8.870 | 9.030 | 8.986 | 3,402,590 |
| 2024-07-15 | 8.810 | 9.200 | 8.730 | 9.070 | 9.025 | 5,095,400 |
| 2024-07-12 | 8.650 | 9.400 | 8.650 | 8.880 | 8.836 | 6,975,595 |
| 2024-07-11 | 8.390 | 8.680 | 8.390 | 8.640 | 8.597 | 3,176,720 |
| 2024-07-10 | 8.600 | 8.600 | 8.280 | 8.290 | 8.249 | 2,285,795 |
| 2024-07-09 | 8.380 | 8.580 | 8.200 | 8.460 | 8.418 | 2,608,695 |
| 2024-07-08 | 8.880 | 8.890 | 8.500 | 8.510 | 8.468 | 2,281,800 |
| 2024-07-05 | 8.800 | 8.840 | 8.600 | 8.820 | 8.777 | 1,996,300 |
| 2024-07-04 | 9.010 | 9.040 | 8.670 | 8.720 | 8.677 | 2,387,400 |
| 2024-07-03 | 9.030 | 9.120 | 8.980 | 9.010 | 8.966 | 1,814,195 |
| 2024-07-02 | 9.070 | 9.120 | 8.930 | 9.020 | 8.976 | 1,717,995 |
| 2024-07-01 | 9.080 | 9.160 | 8.870 | 8.970 | 8.926 | 1,806,600 |
| 2024-06-28 | 9.000 | 9.190 | 8.950 | 9.030 | 8.986 | 1,872,685 |
| 2024-06-27 | 9.110 | 9.220 | 9.020 | 9.020 | 8.976 | 2,122,345 |
| 2024-06-26 | 8.910 | 9.110 | 8.790 | 9.100 | 9.055 | 2,256,495 |
| 2024-06-25 | 8.760 | 8.960 | 8.730 | 8.870 | 8.826 | 2,379,795 |
| 2024-06-24 | 9.020 | 9.020 | 8.610 | 8.700 | 8.657 | 3,300,600 |
| 2024-06-21 | 9.000 | 9.140 | 8.920 | 9.060 | 9.015 | 1,462,295 |
| 2024-06-20 | 9.300 | 9.300 | 9.060 | 9.060 | 9.015 | 2,296,000 |
| 2024-06-19 | 9.440 | 9.500 | 9.290 | 9.310 | 9.264 | 2,303,350 |
| 2024-06-18 | 9.130 | 9.330 | 9.100 | 9.310 | 9.264 | 2,427,797 |
| 2024-06-17 | 9.300 | 9.300 | 9.080 | 9.100 | 9.055 | 2,255,900 |
| 2024-06-14 | 9.360 | 9.360 | 9.120 | 9.300 | 9.254 | 2,218,600 |
| 2024-06-13 | 9.510 | 9.560 | 9.300 | 9.360 | 9.314 | 2,321,468 |
| 2024-06-12 | 9.290 | 9.560 | 9.240 | 9.510 | 9.463 | 2,588,198 |
| 2024-06-11 | 9.380 | 9.400 | 9.020 | 9.250 | 9.204 | 2,752,940 |
| 2024-06-07 | 9.080 | 9.420 | 9.080 | 9.390 | 9.344 | 5,209,081 |
| 2024-06-06 | 9.550 | 9.550 | 8.820 | 8.960 | 8.916 | 5,493,306 |
| 2024-06-05 | 9.720 | 9.720 | 9.420 | 9.420 | 9.374 | 3,168,200 |
| 2024-06-04 | 9.960 | 10.080 | 9.700 | 9.740 | 9.692 | 4,341,285 |
| 2024-06-03 | 10.350 | 10.380 | 9.920 | 10.040 | 9.991 | 4,052,251 |
| 2024-05-31 | 10.290 | 10.410 | 10.250 | 10.390 | 10.339 | 2,001,165 |
| 2024-05-30 | 10.350 | 10.450 | 10.200 | 10.290 | 10.239 | 2,160,185 |
| 2024-05-29 | 10.390 | 10.480 | 10.290 | 10.350 | 10.299 | 2,135,325 |
| 2024-05-28 | 10.600 | 10.700 | 10.310 | 10.340 | 10.289 | 3,972,368 |
| 2024-05-27 | 10.480 | 10.910 | 10.430 | 10.750 | 10.697 | 5,074,381 |
| 2024-05-24 | 10.600 | 10.680 | 10.440 | 10.480 | 10.428 | 2,615,625 |
| 2024-05-23 | 10.940 | 10.990 | 10.580 | 10.610 | 10.558 | 3,790,100 |
| 2024-05-22 | 10.970 | 11.110 | 10.950 | 10.980 | 10.926 | 3,198,271 |
| 2024-05-21 | 11.300 | 11.380 | 10.950 | 11.050 | 10.996 | 4,275,785 |
| 2024-05-20 | 11.280 | 11.450 | 11.210 | 11.240 | 11.185 | 4,516,350 |
| 2024-05-17 | 11.120 | 11.240 | 11.050 | 11.230 | 11.175 | 3,336,454 |
| 2024-05-16 | 11.060 | 11.220 | 11.060 | 11.130 | 11.075 | 3,187,948 |
| 2024-05-15 | 11.010 | 11.250 | 10.920 | 11.040 | 10.986 | 3,192,916 |
| 2024-05-14 | 10.850 | 11.160 | 10.840 | 11.120 | 11.065 | 4,525,200 |
| 2024-05-13 | 11.000 | 11.220 | 10.700 | 10.830 | 10.777 | 5,404,430 |
| 2024-05-10 | 11.460 | 11.590 | 11.130 | 11.160 | 11.105 | 5,632,325 |
| 2024-05-09 | 11.250 | 11.540 | 11.200 | 11.460 | 11.404 | 6,083,095 |
| 2024-05-08 | 11.400 | 11.700 | 11.230 | 11.460 | 11.404 | 8,922,000 |
| 2024-05-07 | 11.240 | 11.450 | 11.200 | 11.350 | 11.294 | 6,549,300 |
| 2024-05-06 | 11.000 | 11.270 | 10.900 | 11.220 | 11.165 | 9,060,770 |
| 2024-04-30 | 11.220 | 11.500 | 11.040 | 11.040 | 10.986 | 12,524,300 |
| 2024-04-29 | 11.650 | 12.270 | 11.610 | 12.270 | 12.210 | 7,088,001 |
| 2024-04-26 | 11.600 | 11.930 | 11.520 | 11.700 | 11.642 | 6,088,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 0.0200 CNY |
| 2026-06-03 | 0.0500 CNY |
| 2019-05-22 | 0.0260 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.