Chongqing Sifang New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	10.300	10.570	10.250	10.450	10.429	1,297,900
2024-04-24	10.320	10.600	10.240	10.370	10.349	1,794,600
2024-04-23	9.810	10.200	9.810	10.130	10.109	1,605,420
2024-04-22	9.910	10.040	9.650	9.820	9.800	1,398,340
2024-04-19	10.060	10.220	9.900	9.910	9.890	1,614,240
2024-04-18	10.270	10.410	9.930	10.090	10.070	2,325,663
2024-04-17	9.520	10.270	9.520	10.230	10.209	2,999,885
2024-04-16	10.060	10.750	9.280	9.520	9.501	3,895,653
2024-04-15	11.460	11.460	10.260	10.300	10.279	6,657,322
2024-04-12	11.800	11.800	11.400	11.400	11.377	4,773,852
2024-04-11	11.610	12.230	11.380	11.980	11.956	6,471,102
2024-04-10	12.490	13.470	11.620	11.830	11.806	10,017,435
2024-04-09	11.300	12.410	11.300	12.410	12.385	3,167,302
2024-04-08	11.980	12.040	11.230	11.280	11.257	2,142,480
2024-04-03	11.950	12.140	11.760	11.970	11.946	1,626,510
2024-04-02	11.750	12.010	11.750	11.930	11.906	1,841,733
2024-04-01	11.540	11.870	11.380	11.790	11.766	2,172,860
2024-03-29	11.280	11.450	11.240	11.350	11.327	693,860
2024-03-28	10.930	11.370	10.900	11.270	11.247	1,570,021
2024-03-27	11.350	11.350	10.900	10.900	10.878	1,592,340
2024-03-26	11.320	11.360	11.030	11.340	11.317	1,662,260
2024-03-25	11.490	11.620	11.180	11.230	11.207	1,499,340
2024-03-22	11.800	11.810	11.480	11.520	11.497	1,380,783
2024-03-21	11.710	11.830	11.520	11.790	11.766	1,742,740
2024-03-20	11.480	11.710	11.450	11.710	11.686	1,466,459
2024-03-19	11.680	11.700	11.460	11.510	11.487	1,679,860
2024-03-18	11.680	11.700	11.480	11.680	11.656	1,856,870
2024-03-15	11.120	11.520	11.000	11.450	11.427	1,818,593
2024-03-14	11.280	11.350	10.960	11.120	11.097	1,756,543
2024-03-13	11.240	11.330	10.950	11.140	11.117	1,532,060
2024-03-12	10.880	11.190	10.870	11.180	11.157	1,673,653
2024-03-11	10.740	10.860	10.620	10.860	10.838	1,621,283
2024-03-08	10.630	10.780	10.450	10.720	10.698	1,708,680
2024-03-07	10.640	10.820	10.470	10.510	10.489	1,302,306
2024-03-06	10.420	10.640	10.280	10.510	10.489	1,548,054
2024-03-05	10.640	10.730	10.370	10.410	10.389	1,745,700
2024-03-04	11.110	11.200	10.430	10.710	10.688	2,140,323
2024-03-01	11.000	11.200	10.890	11.030	11.008	1,934,880
2024-02-29	10.220	10.880	10.120	10.880	10.858	2,737,880
2024-02-28	11.700	11.970	10.500	10.500	10.479	4,183,083
2024-02-27	11.320	11.690	11.010	11.670	11.646	1,790,530
2024-02-26	11.040	11.480	10.900	11.160	11.137	2,634,680
2024-02-23	10.530	10.990	10.500	10.940	10.918	2,105,260
2024-02-22	10.270	10.530	10.170	10.530	10.509	1,715,914
2024-02-21	9.790	10.560	9.610	10.280	10.259	2,504,251
2024-02-20	9.750	9.910	9.600	9.900	9.880	2,106,159
2024-02-19	9.320	9.730	9.320	9.720	9.700	3,241,190
2024-02-08	8.330	9.280	8.060	9.210	9.191	4,778,685
2024-02-07	9.700	9.740	8.730	8.730	8.712	4,355,060
2024-02-06	10.230	10.230	9.680	9.700	9.680	4,242,793
2024-02-05	11.830	11.830	10.760	10.760	10.738	1,680,000
2024-02-02	12.880	12.920	11.380	11.960	11.936	2,114,659
2024-02-01	13.010	13.030	12.300	12.630	12.604	1,738,607
2024-01-31	13.730	13.960	13.000	13.010	12.984	1,920,860
2024-01-30	13.950	14.360	13.720	13.750	13.722	1,311,100
2024-01-29	14.890	15.250	14.170	14.200	14.171	1,522,640
2024-01-26	14.530	15.150	14.530	14.950	14.920	1,630,640
2024-01-25	13.630	14.480	13.600	14.470	14.441	1,560,120
2024-01-24	13.590	13.790	13.110	13.630	13.602	1,651,580
2024-01-23	13.750	13.950	13.350	13.590	13.562	2,011,560

← NewerPage 11 of 21 · 1,216 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.