Chongqing Sifang New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	14.930	15.020	13.690	13.920	13.892	1,636,280
2024-01-19	15.410	15.460	14.950	14.990	14.960	1,296,520
2024-01-18	15.650	15.840	14.980	15.330	15.299	1,789,300
2024-01-17	16.140	16.150	15.680	15.680	15.648	1,179,600
2024-01-16	16.260	16.460	15.850	16.140	16.107	1,316,740
2024-01-15	16.200	16.200	16.200	16.200	16.167	0
2024-01-12	16.250	16.570	16.150	16.200	16.167	1,058,000
2024-01-11	16.250	16.300	15.990	16.260	16.227	1,289,340
2024-01-10	16.290	16.290	16.020	16.130	16.097	1,179,560
2024-01-09	16.400	16.450	16.150	16.280	16.247	823,720
2024-01-08	16.370	16.580	16.200	16.240	16.207	1,176,800
2024-01-05	16.570	16.740	16.300	16.370	16.337	1,071,540
2024-01-04	16.570	16.630	16.400	16.580	16.546	1,191,243
2024-01-03	16.440	16.580	16.300	16.510	16.477	1,262,060
2024-01-02	16.130	16.540	16.130	16.440	16.407	1,653,120
2023-12-29	15.960	16.150	15.920	16.130	16.097	1,177,400
2023-12-28	15.770	16.040	15.470	15.960	15.928	1,502,180
2023-12-27	15.660	15.900	15.610	15.720	15.688	1,340,840
2023-12-26	15.810	15.990	15.550	15.670	15.638	1,615,320
2023-12-25	16.120	16.130	15.700	15.900	15.868	2,393,103
2023-12-22	16.190	17.140	16.020	16.060	16.027	3,702,320
2023-12-21	16.400	16.660	15.810	16.240	16.207	2,889,622
2023-12-20	16.710	16.900	16.310	16.310	16.277	3,170,175
2023-12-19	16.360	17.280	16.310	16.730	16.696	5,322,940
2023-12-18	16.300	17.500	16.210	16.630	16.596	6,978,912
2023-12-15	16.640	16.880	16.500	16.560	16.526	5,074,683
2023-12-14	16.990	16.990	16.560	16.700	16.666	5,410,215
2023-12-13	17.740	17.750	16.820	16.900	16.866	8,836,395
2023-12-12	16.120	17.740	16.000	17.740	17.704	4,575,894
2023-12-11	15.700	16.340	15.700	16.130	16.097	2,144,520
2023-12-08	16.200	16.350	15.710	15.780	15.748	1,227,966
2023-12-07	16.230	16.500	15.980	16.190	16.157	1,242,798
2023-12-06	16.000	16.360	16.000	16.250	16.217	986,800
2023-12-05	16.090	16.290	16.050	16.070	16.037	1,144,262
2023-12-04	16.090	16.350	16.080	16.150	16.117	911,278
2023-12-01	16.160	16.360	16.000	16.090	16.057	1,075,540
2023-11-30	16.200	16.340	16.040	16.170	16.137	890,560
2023-11-29	16.300	16.490	16.130	16.150	16.117	817,769
2023-11-28	16.330	16.420	16.060	16.260	16.227	1,354,380
2023-11-27	16.160	16.480	16.110	16.140	16.107	1,410,422
2023-11-24	16.290	16.810	16.130	16.230	16.197	1,938,951
2023-11-23	16.450	16.620	16.300	16.560	16.526	2,695,736
2023-11-22	16.570	17.300	16.450	16.510	16.477	4,879,388
2023-11-21	16.350	17.540	16.100	16.820	16.786	6,748,715
2023-11-20	15.960	16.310	15.690	16.280	16.247	1,756,980
2023-11-17	15.790	16.060	15.530	15.960	15.928	1,355,821
2023-11-16	15.680	15.710	15.590	15.650	15.618	451,843
2023-11-15	15.730	15.760	15.620	15.670	15.638	485,580
2023-11-14	15.670	15.740	15.550	15.730	15.698	537,360
2023-11-13	15.650	15.660	15.480	15.640	15.608	606,831
2023-11-10	15.560	15.640	15.370	15.600	15.568	532,220
2023-11-09	15.350	15.580	15.350	15.500	15.469	619,840
2023-11-08	15.500	15.550	15.400	15.440	15.409	575,540
2023-11-07	15.610	15.610	15.340	15.510	15.479	702,769
2023-11-06	15.290	15.680	15.250	15.490	15.459	1,149,863
2023-11-03	15.490	15.500	15.270	15.300	15.269	705,140
2023-11-02	15.510	15.550	15.340	15.450	15.419	828,094
2023-11-01	15.420	15.550	15.230	15.500	15.469	1,066,943
2023-10-31	15.320	15.450	15.260	15.340	15.309	1,079,740
2023-10-30	15.010	15.380	14.960	15.320	15.289	1,447,200

← NewerPage 12 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.