Beijing Sanfo Outdoor Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	16.250	16.340	15.850	16.170	16.090	3,731,479
2022-02-07	17.550	17.990	15.720	16.350	16.269	7,764,416
2022-01-28	15.950	17.050	15.950	16.880	16.797	5,806,338
2022-01-27	16.110	16.290	15.520	15.600	15.523	3,178,615
2022-01-26	15.890	16.430	15.890	16.160	16.080	2,667,600
2022-01-25	16.620	16.700	15.840	15.840	15.762	3,305,873
2022-01-24	16.880	17.010	16.610	16.650	16.568	2,238,100
2022-01-21	17.300	17.420	16.900	16.910	16.827	2,829,748
2022-01-20	17.950	18.150	17.130	17.190	17.105	4,415,915
2022-01-19	17.500	18.200	17.500	17.780	17.692	4,666,569
2022-01-18	18.660	18.810	17.370	17.630	17.543	8,267,100
2022-01-17	18.960	19.560	18.680	18.840	18.747	5,876,790
2022-01-14	18.350	19.510	18.230	18.710	18.618	5,800,719
2022-01-13	18.710	18.840	18.370	18.430	18.339	4,230,515
2022-01-12	19.110	19.340	18.670	18.800	18.707	4,563,540
2022-01-11	19.020	19.580	18.790	19.110	19.016	4,633,430
2022-01-10	19.000	19.690	18.730	19.000	18.906	6,157,152
2022-01-07	21.000	21.910	19.160	19.390	19.294	13,455,679
2022-01-06	19.870	22.000	19.800	21.290	21.185	10,327,545
2022-01-05	20.320	20.570	19.660	20.050	19.951	5,220,494
2022-01-04	19.820	20.650	19.700	20.320	20.220	7,970,822
2021-12-31	19.000	20.200	18.850	19.800	19.702	7,346,857
2021-12-30	18.590	19.050	18.470	18.880	18.787	3,558,621
2021-12-29	18.330	18.860	18.180	18.590	18.498	3,060,890
2021-12-28	18.600	18.990	18.000	18.410	18.319	4,614,610
2021-12-27	17.460	18.200	17.200	18.180	18.090	4,010,444
2021-12-24	17.600	17.630	17.130	17.330	17.245	1,911,991
2021-12-23	17.480	17.550	17.240	17.510	17.424	3,105,557
2021-12-22	17.310	17.520	17.170	17.270	17.185	1,932,455
2021-12-21	17.530	17.690	17.220	17.310	17.225	2,042,353
2021-12-20	17.540	17.890	17.400	17.520	17.434	2,334,052
2021-12-17	18.500	18.540	17.680	17.710	17.623	3,827,200
2021-12-16	18.830	18.980	18.430	18.480	18.389	3,381,465
2021-12-15	18.240	18.980	18.080	18.820	18.727	3,607,105
2021-12-14	18.350	18.570	18.120	18.350	18.260	2,201,765
2021-12-13	18.430	18.660	18.250	18.480	18.389	1,636,405
2021-12-10	17.880	18.600	17.700	18.430	18.339	2,964,913
2021-12-09	18.200	18.200	17.820	17.860	17.772	1,842,166
2021-12-08	17.990	18.010	17.660	18.000	17.911	1,345,924
2021-12-07	18.210	18.550	17.600	17.840	17.752	3,110,874
2021-12-06	18.160	18.550	17.930	18.100	18.011	1,920,233
2021-12-03	18.130	18.830	18.130	18.420	18.329	2,605,033
2021-12-02	18.340	18.730	17.950	17.970	17.881	2,346,291
2021-12-01	18.100	18.510	18.010	18.410	18.319	2,070,690
2021-11-30	18.420	18.680	18.050	18.190	18.100	3,035,894
2021-11-29	18.800	19.080	18.400	18.400	18.309	4,116,673
2021-11-26	19.760	19.760	19.200	19.230	19.135	3,481,419
2021-11-25	19.460	20.940	19.040	19.980	19.881	7,097,049
2021-11-24	18.720	19.300	18.680	19.040	18.946	3,035,146
2021-11-23	18.700	19.440	18.360	18.920	18.827	5,418,982
2021-11-22	18.070	18.190	17.800	18.120	18.031	1,766,955
2021-11-19	18.300	18.430	17.930	18.000	17.911	2,718,060
2021-11-18	17.370	18.670	17.290	18.310	18.220	5,471,256
2021-11-17	17.090	17.420	17.010	17.360	17.274	1,939,255
2021-11-16	17.490	17.490	17.070	17.100	17.016	1,529,493
2021-11-15	17.400	17.600	17.060	17.490	17.404	1,854,933
2021-11-12	17.380	17.500	17.060	17.210	17.125	1,479,390
2021-11-11	17.110	17.390	16.800	16.930	16.847	1,465,692
2021-11-10	16.900	17.280	16.700	17.050	16.966	1,568,630
2021-11-09	16.200	16.900	16.200	16.840	16.757	2,002,745

← NewerPage 20 of 21 · 1,218 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.