Beijing Sanfo Outdoor Products Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	13.540	13.880	13.380	13.760	13.692	2,802,860
2023-07-27	13.700	13.790	13.480	13.520	13.453	2,091,700
2023-07-26	13.850	13.950	13.680	13.720	13.652	2,386,300
2023-07-25	14.000	14.120	13.770	13.860	13.792	2,954,390
2023-07-24	13.760	14.030	13.730	13.880	13.812	2,479,780
2023-07-21	13.610	14.000	13.610	13.860	13.792	3,139,464
2023-07-20	13.750	13.980	13.630	13.740	13.672	3,096,700
2023-07-19	13.620	13.800	13.480	13.750	13.682	2,527,060
2023-07-18	13.440	13.950	13.380	13.610	13.543	3,316,345
2023-07-17	13.350	13.520	13.040	13.440	13.374	3,068,425
2023-07-14	13.470	13.470	13.190	13.220	13.155	1,916,435
2023-07-13	13.440	13.540	13.280	13.480	13.414	2,555,900
2023-07-12	13.530	13.570	13.200	13.220	13.155	1,630,390
2023-07-11	13.580	13.580	13.210	13.490	13.424	1,697,067
2023-07-10	13.420	13.490	13.270	13.450	13.384	1,891,100
2023-07-07	13.370	13.610	13.340	13.420	13.354	1,828,000
2023-07-06	13.470	13.570	13.280	13.480	13.414	1,880,200
2023-07-05	13.510	13.770	13.350	13.460	13.394	1,999,700
2023-07-04	13.630	13.850	13.460	13.520	13.453	2,175,100
2023-07-03	13.580	13.920	13.570	13.720	13.652	3,348,800
2023-06-30	13.320	13.850	13.190	13.600	13.533	3,537,965
2023-06-29	13.110	13.450	12.870	13.330	13.264	3,079,975
2023-06-28	13.200	13.200	12.730	13.070	13.006	3,046,255
2023-06-27	12.500	13.200	12.450	13.170	13.105	4,874,600
2023-06-26	12.660	12.840	12.420	12.500	12.438	3,517,700
2023-06-21	12.970	12.990	12.560	12.590	12.528	3,307,780
2023-06-20	13.150	13.180	12.750	12.840	12.777	3,458,055
2023-06-19	13.400	13.420	12.990	13.000	12.936	3,119,300
2023-06-16	13.610	13.620	13.300	13.340	13.274	3,326,750
2023-06-15	13.660	13.850	13.400	13.510	13.443	3,317,653
2023-06-14	13.790	14.000	13.590	13.780	13.712	2,755,863
2023-06-13	13.850	14.050	13.680	13.800	13.732	3,646,400
2023-06-12	13.880	14.100	13.600	13.920	13.851	3,003,115
2023-06-09	13.480	13.950	13.480	13.850	13.782	4,110,525
2023-06-08	13.830	13.910	13.580	13.600	13.533	3,833,809
2023-06-07	13.680	13.980	13.600	13.830	13.762	3,940,537
2023-06-06	13.840	14.180	13.630	13.810	13.742	7,418,600
2023-06-05	13.350	14.260	13.350	13.840	13.772	7,398,985
2023-06-02	13.490	13.730	13.260	13.350	13.284	5,280,195
2023-06-01	13.040	13.860	12.890	13.520	13.453	7,978,712
2023-05-31	12.990	13.400	12.780	13.040	12.976	5,212,238
2023-05-30	13.090	13.100	12.850	12.990	12.926	5,129,800
2023-05-29	13.530	13.730	12.980	13.090	13.025	8,532,585
2023-05-26	14.000	14.090	13.500	13.660	13.593	5,993,400
2023-05-25	13.920	14.140	13.750	13.990	13.921	5,361,225
2023-05-24	14.120	14.300	13.800	13.890	13.822	7,578,285
2023-05-23	14.650	14.700	14.060	14.140	14.070	6,872,378
2023-05-22	14.380	14.900	14.260	14.540	14.468	7,258,865
2023-05-19	14.630	14.860	14.310	14.540	14.468	6,147,155
2023-05-18	14.560	14.900	14.100	14.800	14.727	12,656,488
2023-05-17	13.400	15.000	13.400	14.650	14.578	16,110,437
2023-05-16	13.470	14.500	13.420	13.750	13.682	12,664,665
2023-05-15	13.330	13.560	13.160	13.520	13.453	10,145,600
2023-05-12	13.650	13.780	13.070	13.440	13.374	15,499,487
2023-05-11	12.350	13.450	12.260	13.450	13.384	9,752,467
2023-05-10	12.120	12.630	12.080	12.230	12.170	5,091,230
2023-05-09	12.410	12.480	12.070	12.110	12.050	4,434,690
2023-05-08	12.530	12.640	12.310	12.400	12.339	6,274,431
2023-05-05	12.560	12.880	12.320	12.600	12.538	8,489,358
2023-05-04	12.070	12.260	11.880	12.200	12.140	8,026,821

← NewerPage 14 of 21 · 1,217 trading daysOlder →

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.