Chongqing Sifang New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.430	11.450	10.710	11.130	11.130	3,144,900
2026-10-16	11.450	11.630	11.200	11.400	11.400	2,363,200
2026-10-15	11.200	11.370	11.070	11.120	11.120	2,810,570
2026-10-14	12.010	12.040	11.430	11.490	11.490	2,295,200
2026-10-13	11.830	12.140	11.430	12.000	12.000	2,751,323
2026-10-12	12.020	12.150	11.740	11.890	11.890	2,935,460
2026-10-09	12.130	12.130	11.390	11.990	11.990	3,863,000
2026-10-08	12.320	12.380	11.980	12.080	12.080	3,496,600
2026-09-30	12.350	12.550	12.100	12.280	12.280	2,302,170
2026-09-29	12.240	12.440	12.180	12.240	12.240	2,768,251
2026-09-28	12.330	12.460	12.160	12.260	12.260	3,289,611
2026-09-24	12.220	12.530	12.210	12.390	12.390	3,760,187
2026-09-23	11.880	12.390	11.780	12.200	12.200	3,763,900
2026-09-22	11.930	12.020	11.800	11.940	11.940	2,064,050
2026-09-21	11.410	11.960	11.410	11.930	11.930	2,945,620
2026-09-18	11.590	11.690	11.440	11.460	11.460	1,772,480
2026-09-17	11.220	11.580	11.010	11.540	11.540	2,748,863
2026-09-16	11.000	11.290	10.850	11.220	11.220	2,124,280
2026-09-15	11.530	11.540	11.010	11.050	11.050	2,301,240
2026-09-14	11.340	11.650	11.280	11.480	11.480	2,024,700
2026-09-11	11.880	11.940	11.020	11.500	11.500	3,099,940
2026-09-10	12.140	12.270	11.780	11.890	11.890	2,252,700
2026-09-09	12.170	12.170	11.880	11.990	11.990	1,813,288
2026-09-08	11.850	12.340	11.780	12.110	12.110	2,577,400
2026-09-07	11.670	11.870	11.600	11.810	11.810	1,775,130
2026-09-04	11.630	11.870	11.580	11.700	11.700	2,513,400
2026-09-03	11.910	11.990	11.610	11.640	11.640	2,190,681
2026-09-02	11.930	11.940	11.700	11.910	11.910	1,674,640
2026-09-01	11.920	12.000	11.720	11.930	11.930	2,441,880
2026-08-31	11.680	11.980	11.510	11.870	11.870	3,268,381
2026-08-28	11.640	11.750	11.520	11.700	11.700	1,907,700
2026-08-27	11.570	11.730	11.510	11.620	11.620	2,287,482
2026-08-26	11.720	11.810	11.570	11.650	11.650	2,117,140
2026-08-25	11.410	11.740	11.410	11.670	11.670	2,761,260
2026-08-24	11.590	11.750	11.390	11.540	11.540	2,863,720
2026-08-21	11.640	11.750	11.390	11.590	11.590	2,865,840
2026-08-20	11.650	12.020	11.610	11.700	11.700	4,697,619
2026-08-19	11.580	11.780	11.440	11.700	11.700	3,284,077
2026-08-18	11.300	11.850	11.210	11.730	11.730	3,638,716
2026-08-17	11.190	11.320	11.000	11.300	11.300	1,845,819
2026-08-14	11.130	11.240	11.000	11.190	11.190	1,630,980
2026-08-13	11.330	11.440	11.120	11.190	11.190	1,867,571
2026-08-12	11.400	11.450	11.200	11.350	11.350	2,263,793
2026-08-11	11.290	11.430	11.160	11.400	11.400	2,009,280
2026-08-10	10.880	11.480	10.800	11.330	11.330	3,001,660
2026-08-07	10.960	10.970	10.680	10.880	10.880	1,880,400
2026-08-06	10.860	10.970	10.740	10.950	10.950	1,770,550
2026-08-05	10.910	10.920	10.730	10.840	10.840	2,682,750
2026-08-04	10.800	10.960	10.660	10.850	10.850	2,611,617
2026-08-03	10.340	10.750	10.160	10.700	10.700	2,954,163
2026-07-31	10.130	10.350	10.000	10.340	10.340	2,660,580
2026-07-30	10.200	10.370	9.960	10.040	10.040	2,797,500
2026-07-29	9.900	10.320	9.820	10.220	10.220	2,886,000
2026-07-28	9.820	10.120	9.770	9.960	9.960	3,156,800
2026-07-27	9.520	9.960	9.420	9.760	9.760	2,943,320
2026-07-24	10.000	10.000	9.420	9.590	9.590	2,939,000
2026-07-23	9.430	9.890	9.380	9.880	9.880	2,627,720
2026-07-22	9.620	9.900	9.450	9.560	9.560	3,513,780
2026-07-21	10.220	10.300	9.270	9.620	9.620	7,818,730
2026-07-20	10.560	10.780	10.010	10.300	10.300	4,278,051

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-31	0.0230 CNY
2022-05-27	0.0800 CNY
2021-06-02	0.6000 CNY

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