Beijing Sifang Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	39.790	40.600	37.500	39.830	39.830	50,693,881
2026-01-19	35.610	39.160	35.610	39.160	39.160	50,174,628
2026-01-16	37.600	37.750	35.130	35.600	35.600	43,817,293
2026-01-15	34.660	36.200	34.210	35.320	35.320	33,251,340
2026-01-14	35.850	36.890	34.100	35.140	35.140	55,761,344
2026-01-13	32.740	36.450	32.000	35.150	35.150	59,203,007
2026-01-12	32.970	33.330	31.930	33.160	33.160	27,876,788
2026-01-09	30.950	33.200	30.930	32.920	32.920	33,554,640
2026-01-08	31.800	33.130	30.920	31.120	31.120	30,220,496
2026-01-07	30.020	32.160	29.810	32.010	32.010	37,029,084
2026-01-06	30.380	30.630	29.810	30.030	30.030	24,147,855
2026-01-05	30.330	30.840	29.630	30.340	30.340	24,809,387
2025-12-31	30.640	31.180	29.910	30.080	30.080	14,856,186
2025-12-30	30.800	31.370	30.000	30.460	30.460	21,274,707
2025-12-29	32.000	32.150	30.770	31.090	31.090	25,020,011
2025-12-26	33.100	33.100	31.790	32.200	32.200	29,766,441
2025-12-25	31.400	33.800	31.400	33.050	33.050	42,346,960
2025-12-24	30.070	31.490	29.350	31.080	31.080	38,432,026
2025-12-23	30.000	30.640	29.400	30.160	30.160	23,326,001
2025-12-22	29.210	30.800	29.210	30.280	30.280	31,954,245
2025-12-19	29.500	30.970	29.210	29.450	29.450	26,254,502
2025-12-18	29.300	29.870	28.900	29.110	29.110	24,488,781
2025-12-17	28.850	30.310	28.520	29.780	29.780	29,316,171
2025-12-16	29.530	29.800	28.500	28.980	28.980	28,448,970
2025-12-15	30.080	30.720	29.500	29.900	29.900	31,503,187
2025-12-12	28.510	30.740	28.510	29.960	29.960	44,554,206
2025-12-11	29.860	30.280	28.120	28.670	28.670	27,919,709
2025-12-10	29.180	29.780	27.990	29.340	29.340	27,666,547
2025-12-09	29.100	30.120	28.800	29.280	29.280	34,787,427
2025-12-08	29.500	30.000	28.400	29.270	29.270	31,608,856
2025-12-05	27.610	30.000	27.470	29.300	29.300	44,577,638
2025-12-04	27.630	27.970	27.300	27.470	27.470	16,634,814
2025-12-03	28.290	28.400	27.450	27.740	27.740	19,849,183
2025-12-02	28.600	28.680	27.840	28.390	28.390	31,295,200
2025-12-01	28.080	29.300	27.820	29.200	29.200	55,143,621
2025-11-28	25.930	28.620	25.800	28.020	28.020	57,872,593
2025-11-27	26.300	27.000	25.950	26.020	26.020	19,736,886
2025-11-26	26.330	26.880	26.090	26.200	26.200	23,797,868
2025-11-25	25.210	27.050	25.200	26.450	26.450	41,213,605
2025-11-24	24.790	25.300	24.480	25.030	25.030	25,438,475
2025-11-21	25.500	25.890	24.490	24.580	24.580	29,853,100
2025-11-20	26.880	27.340	26.030	26.210	26.210	19,066,850
2025-11-19	27.280	27.500	26.150	26.550	26.550	29,857,844
2025-11-18	28.270	28.390	27.170	27.280	27.280	26,243,979
2025-11-17	28.360	28.650	27.640	28.000	28.000	29,208,798
2025-11-14	28.480	29.090	28.300	28.350	28.350	28,327,024
2025-11-13	28.920	29.710	28.600	29.100	29.100	37,295,624
2025-11-12	29.360	29.580	28.400	28.930	28.930	38,487,800
2025-11-11	31.230	31.500	29.420	29.840	29.840	54,433,742
2025-11-10	32.250	33.000	30.550	30.730	30.730	61,868,239
2025-11-07	31.980	32.880	31.170	31.210	31.210	72,358,462
2025-11-06	31.720	33.950	30.900	32.550	32.550	102,434,810
2025-11-05	27.700	31.710	27.150	31.190	31.190	123,733,271
2025-11-04	29.000	30.750	28.440	28.830	28.830	91,660,146
2025-11-03	28.280	28.760	27.700	27.950	27.950	49,525,439
2025-10-31	28.900	30.180	28.140	28.180	28.180	60,667,117
2025-10-30	30.060	30.960	28.570	29.060	29.060	90,748,093
2025-10-29	27.010	29.460	27.000	29.460	29.460	39,720,549
2025-10-28	27.430	27.800	26.500	26.780	26.780	48,154,761
2025-10-27	27.300	28.200	26.300	27.870	27.870	70,637,518

← NewerPage 4 of 5 · 243 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.