Beijing Sanfo Outdoor Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	11.830	12.310	11.620	12.010	11.951	6,861,820
2025-01-17	11.810	11.860	11.520	11.570	11.513	4,043,700
2025-01-16	11.950	12.060	11.710	11.810	11.752	4,175,900
2025-01-15	11.920	12.180	11.750	11.850	11.792	4,115,390
2025-01-14	11.660	11.970	11.660	11.970	11.911	5,565,785
2025-01-13	11.330	11.600	10.930	11.600	11.543	4,018,295
2025-01-10	12.240	12.370	11.400	11.440	11.384	5,702,395
2025-01-09	12.280	12.510	12.190	12.240	12.180	3,258,668
2025-01-08	12.390	12.490	11.930	12.410	12.349	4,630,900
2025-01-07	12.220	12.470	11.820	12.460	12.399	6,081,243
2025-01-06	12.310	12.510	11.600	12.220	12.160	6,498,842
2025-01-03	13.250	13.500	12.200	12.430	12.369	10,052,292
2025-01-02	12.600	13.680	12.550	13.260	13.195	15,576,053
2024-12-31	12.360	13.060	12.320	12.650	12.588	11,669,861
2024-12-30	12.540	12.560	12.150	12.360	12.299	5,185,350
2024-12-27	12.550	12.880	12.370	12.700	12.637	8,140,835
2024-12-26	12.000	12.750	11.910	12.650	12.588	10,597,085
2024-12-25	11.810	12.120	11.250	11.930	11.871	9,962,738
2024-12-24	12.300	12.350	11.690	11.900	11.841	7,472,815
2024-12-23	12.950	12.960	12.010	12.040	11.981	12,721,726
2024-12-20	12.990	13.490	12.900	13.020	12.956	11,008,100
2024-12-19	12.730	13.170	12.650	12.930	12.866	15,223,375
2024-12-18	12.720	13.630	12.720	12.920	12.856	25,987,877
2024-12-17	15.650	15.800	14.040	14.040	13.971	11,854,241
2024-12-16	15.000	16.000	14.800	15.600	15.523	29,338,097
2024-12-13	14.300	15.400	14.240	14.570	14.498	28,123,788
2024-12-12	13.310	14.260	13.190	14.000	13.931	21,416,251
2024-12-11	12.870	13.380	12.870	13.300	13.234	9,099,890
2024-12-10	13.440	13.470	12.870	12.900	12.836	8,850,385
2024-12-09	13.380	13.590	12.920	13.050	12.986	8,649,780
2024-12-06	13.900	14.080	13.250	13.510	13.443	11,036,615
2024-12-05	13.120	13.530	12.920	13.430	13.364	8,207,081
2024-12-04	13.290	13.470	12.910	13.130	13.065	7,594,076
2024-12-03	13.680	13.820	13.280	13.380	13.314	8,713,995
2024-12-02	13.780	14.140	13.700	13.790	13.722	9,337,065
2024-11-29	13.620	14.380	13.330	13.680	13.613	9,878,803
2024-11-28	13.650	13.970	13.400	13.680	13.613	10,463,840
2024-11-27	13.310	13.650	13.050	13.580	13.513	11,695,063
2024-11-26	14.000	14.180	13.330	13.820	13.752	21,710,347
2024-11-25	12.120	13.410	12.120	13.410	13.344	16,070,810
2024-11-22	12.460	12.980	12.120	12.190	12.130	8,438,170
2024-11-21	12.450	12.630	12.330	12.490	12.428	4,515,471
2024-11-20	12.450	12.720	12.330	12.540	12.478	4,881,760
2024-11-19	12.080	12.620	11.910	12.560	12.498	6,043,817
2024-11-18	11.830	12.480	11.810	12.150	12.090	10,442,351
2024-11-15	12.000	12.190	11.760	11.830	11.772	5,422,725
2024-11-14	12.660	12.750	11.910	12.090	12.030	8,724,775
2024-11-13	13.040	13.090	12.360	12.670	12.608	10,821,870
2024-11-12	12.990	13.630	12.780	13.010	12.946	17,344,871
2024-11-11	12.260	13.100	12.150	12.990	12.926	20,242,516
2024-11-08	12.430	13.370	11.900	12.770	12.707	29,538,584
2024-11-07	11.600	12.430	11.380	12.430	12.369	28,606,925
2024-11-06	10.960	11.810	10.960	11.300	11.244	13,597,024
2024-11-05	10.900	11.050	10.670	10.960	10.906	7,243,082
2024-11-04	10.400	10.980	10.360	10.830	10.777	5,631,650
2024-11-01	10.990	11.000	10.440	10.460	10.408	5,737,801
2024-10-31	10.790	11.070	10.780	10.950	10.896	4,843,370
2024-10-30	10.620	10.920	10.500	10.910	10.856	5,989,443
2024-10-29	11.250	11.280	10.680	10.680	10.627	7,735,406
2024-10-28	11.080	11.280	10.900	11.180	11.125	11,835,796

← NewerPage 8 of 21 · 1,216 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.