Chongqing Sifang New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	8.980	9.100	8.920	8.940	8.940	847,428
2024-07-23	9.220	9.330	9.020	9.060	9.060	606,380
2024-07-22	9.080	9.240	9.040	9.190	9.190	515,660
2024-07-19	9.000	9.180	8.910	9.140	9.140	474,240
2024-07-18	9.160	9.160	8.940	9.070	9.070	586,020
2024-07-17	9.260	9.360	9.050	9.230	9.230	556,000
2024-07-16	9.360	9.400	9.220	9.290	9.290	588,040
2024-07-15	9.510	9.580	9.270	9.350	9.350	935,451
2024-07-12	9.620	9.850	9.530	9.530	9.530	994,120
2024-07-11	9.350	9.680	9.350	9.660	9.660	942,840
2024-07-10	9.440	9.440	9.150	9.220	9.220	842,600
2024-07-09	9.270	9.450	9.050	9.420	9.420	1,007,160
2024-07-08	9.490	9.670	9.240	9.260	9.260	766,080
2024-07-05	9.450	9.450	9.450	9.450	9.450	0
2024-07-04	10.040	10.040	9.410	9.450	9.450	1,100,540
2024-07-03	10.030	10.060	9.900	9.970	9.970	747,500
2024-07-02	9.830	10.070	9.750	10.010	10.010	1,230,080
2024-07-01	9.710	9.920	9.620	9.840	9.840	792,540
2024-06-28	9.630	9.830	9.580	9.720	9.720	1,177,200
2024-06-27	9.810	10.020	9.620	9.650	9.650	1,190,260
2024-06-26	9.450	9.840	9.260	9.820	9.820	1,222,178
2024-06-25	9.370	9.660	9.330	9.490	9.490	749,380
2024-06-24	9.770	9.770	9.300	9.380	9.380	1,432,320
2024-06-21	9.680	10.160	9.600	9.780	9.780	1,982,306
2024-06-20	9.960	10.000	9.650	9.670	9.670	972,000
2024-06-19	9.950	10.080	9.900	9.970	9.970	660,700
2024-06-18	9.850	10.040	9.850	9.920	9.920	1,210,800
2024-06-17	10.050	10.160	9.840	9.890	9.890	1,051,060
2024-06-14	10.020	10.140	9.940	10.120	10.120	677,080
2024-06-13	10.140	10.300	9.990	10.070	10.070	944,300
2024-06-12	9.940	10.170	9.870	10.140	10.140	1,327,986
2024-06-11	10.050	10.060	9.660	9.870	9.870	1,546,407
2024-06-07	9.710	10.110	9.570	10.060	10.060	1,815,238
2024-06-06	10.280	10.280	9.360	9.540	9.540	2,080,491
2024-06-05	10.670	10.670	10.180	10.210	10.210	1,247,700
2024-06-04	10.980	10.980	10.480	10.590	10.590	1,624,365
2024-06-03	11.070	11.540	10.900	11.030	11.030	1,662,225
2024-05-31	11.260	11.440	11.150	11.180	11.180	1,227,300
2024-05-30	11.470	11.620	11.320	11.330	11.307	988,300
2024-05-29	11.610	11.910	11.450	11.580	11.557	1,277,180
2024-05-28	11.730	11.730	11.500	11.500	11.477	996,000
2024-05-27	11.660	11.760	11.430	11.730	11.706	1,396,440
2024-05-24	11.710	11.760	11.530	11.530	11.507	958,920
2024-05-23	11.900	11.900	11.640	11.680	11.656	1,456,600
2024-05-22	12.000	12.140	11.870	11.900	11.876	1,797,340
2024-05-21	11.900	12.290	11.900	12.070	12.046	1,978,020
2024-05-20	11.990	12.200	11.750	12.010	11.986	3,066,160
2024-05-17	12.030	12.060	11.620	11.980	11.956	3,384,018
2024-05-16	11.390	12.060	11.370	12.060	12.036	3,001,988
2024-05-15	11.390	11.500	11.250	11.400	11.377	920,563
2024-05-14	11.320	11.430	11.190	11.370	11.347	1,216,000
2024-05-13	11.360	11.370	11.030	11.190	11.167	1,333,280
2024-05-10	11.630	11.650	11.320	11.370	11.347	1,243,460
2024-05-09	11.180	11.660	11.180	11.640	11.616	1,993,618
2024-05-08	11.410	11.410	11.150	11.170	11.147	1,050,020
2024-05-07	11.270	11.420	11.190	11.420	11.397	1,480,220
2024-05-06	11.010	11.340	11.010	11.270	11.247	1,409,120
2024-04-30	10.940	10.990	10.760	10.940	10.918	2,125,938
2024-04-29	10.560	10.970	10.480	10.950	10.928	2,323,960
2024-04-26	10.460	10.550	10.320	10.460	10.439	1,453,580

← NewerPage 10 of 21 · 1,212 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.