Beijing Sifang Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	32.000	32.290	31.000	31.500	31.500	12,302,444
2026-10-20	30.690	31.690	30.440	31.350	31.350	13,128,228
2026-10-19	30.280	31.150	29.590	30.910	30.910	14,350,300
2026-10-16	31.010	31.550	30.560	30.840	30.840	15,036,078
2026-10-15	31.410	31.540	30.380	30.540	30.540	21,254,186
2026-10-14	33.550	33.580	32.500	32.520	32.520	10,944,700
2026-10-13	33.190	34.120	32.250	33.680	33.680	20,114,195
2026-10-12	34.110	35.190	33.590	33.840	33.840	16,237,621
2026-10-09	35.300	35.300	33.390	34.340	34.340	18,156,310
2026-10-08	36.650	36.840	34.500	35.270	35.270	19,602,608
2026-09-30	37.010	38.000	36.400	36.490	36.490	15,588,759
2026-09-29	35.820	36.870	35.220	36.630	36.630	13,966,457
2026-09-28	37.990	37.990	35.550	35.900	35.900	15,663,274
2026-09-24	39.250	39.330	38.360	38.390	37.910	13,028,700
2026-09-23	40.150	40.250	39.310	39.500	39.006	13,742,080
2026-09-22	40.790	41.670	39.950	40.190	39.688	21,902,019
2026-09-21	41.350	41.550	40.140	40.580	40.073	18,618,493
2026-09-18	40.200	41.030	39.650	41.000	41.000	20,468,672
2026-09-17	39.850	40.890	39.460	39.700	39.700	15,407,275
2026-09-16	39.640	40.120	38.890	40.040	40.040	18,883,752
2026-09-15	39.700	40.780	39.410	39.580	39.580	14,619,351
2026-09-14	40.170	40.550	39.390	39.730	39.730	17,021,196
2026-09-11	41.220	41.420	39.180	40.270	40.270	23,168,053
2026-09-10	42.490	43.460	41.060	41.810	41.810	30,718,256
2026-09-09	40.400	44.110	40.200	43.140	43.140	53,280,672
2026-09-08	41.340	41.490	39.980	40.100	40.100	16,066,537
2026-09-07	41.770	41.970	40.800	41.290	41.290	19,162,906
2026-09-04	41.820	44.310	40.600	40.950	40.950	26,785,777
2026-09-03	40.810	42.340	40.040	41.610	41.610	18,283,300
2026-09-02	40.730	40.960	40.100	40.200	40.200	12,478,830
2026-09-01	42.270	42.750	40.930	41.140	41.140	17,326,332
2026-08-31	41.380	42.390	40.920	42.270	42.270	21,966,670
2026-08-28	42.800	43.690	42.000	42.140	42.140	20,027,026
2026-08-27	43.500	43.840	41.800	43.220	43.220	29,379,312
2026-08-26	44.280	44.300	42.700	43.740	43.740	15,479,463
2026-08-25	44.000	45.370	42.210	44.190	44.190	17,713,548
2026-08-24	45.210	46.640	43.140	44.140	44.140	24,176,695
2026-08-21	43.310	47.500	43.150	45.450	45.450	34,438,514
2026-08-20	44.700	44.750	42.920	43.490	43.490	18,097,111
2026-08-19	45.300	46.280	43.270	43.880	43.880	31,032,820
2026-08-18	48.430	49.430	46.620	47.110	47.110	30,326,809
2026-08-17	46.120	48.480	45.690	48.460	48.460	29,185,700
2026-08-14	47.210	47.680	45.380	46.110	46.110	26,710,728
2026-08-13	46.450	49.880	46.260	47.100	47.100	41,194,583
2026-08-12	45.140	46.980	44.000	45.910	45.910	22,376,108
2026-08-11	45.690	46.190	44.120	44.950	44.950	23,435,794
2026-08-10	48.100	48.650	45.050	45.890	45.890	38,271,263
2026-08-07	44.860	46.100	43.960	45.970	45.970	35,186,937
2026-08-06	44.320	45.620	43.570	44.670	44.670	31,873,506
2026-08-05	41.710	45.270	41.030	44.580	44.580	43,860,614
2026-08-04	39.400	42.130	38.820	42.130	42.130	20,825,400
2026-08-03	38.500	39.130	37.780	38.300	38.300	18,875,807
2026-07-31	39.000	40.350	37.920	37.980	37.980	27,645,703
2026-07-30	40.000	40.800	36.500	36.780	36.780	31,684,136
2026-07-29	40.070	41.000	38.500	40.500	40.500	24,016,141
2026-07-28	43.480	43.480	40.000	40.270	40.270	23,524,108
2026-07-27	41.940	44.130	41.700	44.100	44.100	25,294,385
2026-07-24	43.770	43.790	41.300	41.720	41.720	23,367,928
2026-07-23	42.500	45.050	42.500	44.770	44.770	29,682,170
2026-07-22	44.000	44.800	42.230	42.790	42.790	22,555,188

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-10	0.6150 CNY
2022-05-20	0.5000 CNY
2021-04-29	0.9800 CNY
2020-07-08	0.1780 CNY
2019-06-13	0.1780 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.