Beijing Sifang Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 31.430 | 31.610 | 30.010 | 30.140 | 30.140 | 12,430,329 |
| 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 |
Page 1 of 1 · 17 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.