Beijing Sifang Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	44.000	44.800	42.230	42.790	42.790	22,555,188
2026-07-21	42.220	44.950	37.960	44.840	44.840	37,786,143
2026-07-20	46.620	46.800	40.050	41.400	41.400	34,667,111
2026-07-17	47.170	47.170	43.930	44.500	44.500	30,031,656
2026-07-16	49.000	50.100	46.300	46.590	46.590	25,387,886
2026-07-15	51.880	53.000	49.400	49.630	49.630	21,860,987
2026-07-14	51.360	52.600	49.200	52.600	52.600	27,499,915
2026-07-13	54.330	55.500	51.000	51.200	51.200	20,283,833
2026-07-10	56.100	57.200	54.490	54.550	54.550	21,601,151
2026-07-09	54.630	56.280	52.700	56.000	56.000	25,697,667
2026-07-08	56.980	57.770	53.900	54.000	54.000	23,026,696
2026-07-07	61.940	61.940	56.000	56.390	56.390	24,603,080
2026-07-06	58.880	62.670	58.730	60.960	60.960	28,867,124
2026-07-03	57.990	60.660	57.750	58.000	58.000	27,038,038
2026-07-02	58.100	60.480	57.000	57.510	57.510	26,930,621
2026-07-01	63.200	63.590	57.970	58.580	58.580	39,317,396
2026-06-30	62.880	65.100	62.010	63.200	63.200	26,847,203
2026-06-29	65.380	66.000	60.500	62.540	62.540	45,536,198
2026-06-26	70.010	70.500	64.550	65.160	65.160	42,621,780
2026-06-25	68.820	72.400	67.120	71.720	71.720	31,033,014
2026-06-24	69.250	70.890	66.790	69.090	69.090	38,755,711
2026-06-23	76.710	76.800	70.030	70.800	70.800	45,187,945
2026-06-22	75.000	79.790	72.170	77.810	77.810	55,922,386
2026-06-18	70.500	77.820	70.300	74.630	74.630	47,944,037
2026-06-17	71.740	73.360	69.540	70.870	70.870	37,163,573
2026-06-16	70.880	73.900	69.890	72.070	72.070	47,799,816
2026-06-15	67.990	70.660	67.410	70.400	70.400	30,631,145
2026-06-12	69.500	69.500	66.880	67.180	67.180	20,310,914
2026-06-11	68.750	70.250	66.010	67.070	67.070	18,435,078
2026-06-10	69.670	70.520	67.000	68.340	68.340	19,556,890
2026-06-09	70.380	72.260	68.500	70.960	70.960	25,691,607
2026-06-08	71.400	72.500	66.330	67.960	67.960	28,910,832
2026-06-05	73.960	74.570	71.190	72.050	72.050	29,203,073
2026-06-04	75.550	76.490	74.300	74.580	74.580	21,609,634
2026-06-03	76.590	79.680	74.520	76.500	76.500	26,710,271
2026-06-02	75.320	77.630	71.330	76.660	76.660	33,796,225
2026-06-01	77.950	79.950	75.000	75.660	75.660	31,788,086
2026-05-29	82.030	83.920	77.000	77.900	77.900	36,422,762
2026-05-28	85.200	85.830	79.830	82.020	82.020	36,037,425
2026-05-27	76.000	82.810	75.500	82.810	82.810	43,661,628
2026-05-26	78.760	79.900	75.010	76.000	75.280	39,792,279
2026-05-25	82.500	83.590	76.400	80.880	80.114	46,661,085
2026-05-22	81.990	86.560	80.800	82.340	81.560	29,003,883
2026-05-21	86.800	88.870	81.060	81.670	80.896	29,263,393
2026-05-20	81.600	88.880	79.160	86.480	85.661	35,059,107
2026-05-19	83.320	87.400	80.890	81.580	81.580	33,365,595
2026-05-18	76.510	84.160	75.510	84.160	84.160	32,771,849
2026-05-15	73.400	79.550	73.100	76.510	76.510	36,070,605
2026-05-14	80.000	82.990	73.940	74.080	74.080	45,847,428
2026-05-13	73.360	81.510	72.060	81.510	81.510	32,817,178
2026-05-12	68.300	74.520	67.220	74.100	74.100	31,331,014
2026-05-11	64.220	70.620	63.810	68.820	68.820	32,911,022
2026-05-08	59.750	64.200	58.060	64.200	64.200	37,217,709
2026-05-07	61.040	61.300	59.220	60.600	60.600	27,697,946
2026-05-06	56.990	61.660	56.630	59.850	59.850	43,094,914
2026-04-30	53.980	56.360	53.500	56.050	56.050	35,432,059
2026-04-29	52.000	54.680	51.400	53.990	53.990	27,427,274
2026-04-28	51.230	54.080	50.880	52.210	52.210	29,146,973
2026-04-27	49.950	52.800	49.910	51.400	51.400	28,081,445
2026-04-24	51.700	52.410	49.310	49.950	49.950	30,474,478

← NewerPage 2 of 5 · 244 trading daysOlder →

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.