Chongqing Sifang New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	14.610	15.060	14.610	14.990	14.960	1,904,580
2023-10-26	14.630	14.730	14.510	14.580	14.550	1,137,240
2023-10-25	14.300	14.760	14.270	14.710	14.680	1,672,388
2023-10-24	13.670	14.090	13.420	14.090	14.061	781,007
2023-10-23	13.720	13.860	13.400	13.470	13.443	731,774
2023-10-20	13.940	14.060	13.730	13.820	13.792	419,334
2023-10-19	13.860	14.110	13.690	13.860	13.832	523,560
2023-10-18	14.270	14.350	13.860	13.870	13.842	1,100,280
2023-10-17	15.140	15.140	14.200	14.310	14.281	1,167,400
2023-10-16	14.420	14.510	14.300	14.500	14.471	500,466
2023-10-13	14.490	14.490	14.300	14.360	14.331	623,894
2023-10-12	14.490	14.550	14.410	14.490	14.461	303,100
2023-10-11	14.380	14.580	14.360	14.490	14.461	482,391
2023-10-10	14.640	14.780	14.370	14.400	14.371	636,740
2023-10-09	14.980	14.980	14.560	14.640	14.610	817,360
2023-09-28	14.840	15.000	14.800	14.980	14.950	407,280
2023-09-27	14.700	14.890	14.630	14.840	14.810	461,540
2023-09-26	14.920	14.920	14.700	14.700	14.670	483,100
2023-09-25	15.190	15.190	14.850	14.870	14.840	565,120
2023-09-22	15.000	15.260	14.850	15.210	15.179	515,980
2023-09-21	15.110	15.220	15.000	15.030	15.000	420,100
2023-09-20	15.090	15.270	14.980	15.170	15.139	689,860
2023-09-19	15.110	15.190	14.960	15.170	15.139	621,419
2023-09-18	15.040	15.170	14.830	15.110	15.079	528,300
2023-09-15	14.790	15.050	14.740	14.980	14.950	573,856
2023-09-14	15.080	15.080	14.770	14.840	14.810	546,500
2023-09-13	15.250	15.250	14.950	15.070	15.039	622,180
2023-09-12	15.350	15.460	15.110	15.150	15.119	666,590
2023-09-11	15.410	15.500	15.320	15.400	15.369	828,260
2023-09-08	15.310	15.530	15.310	15.420	15.389	567,180
2023-09-07	15.390	15.580	15.330	15.350	15.319	663,964
2023-09-06	15.570	15.590	15.350	15.530	15.499	808,740
2023-09-05	15.500	15.590	15.440	15.520	15.489	662,120
2023-09-04	15.500	15.640	15.400	15.630	15.598	985,160
2023-09-01	15.310	15.490	15.110	15.440	15.409	844,260
2023-08-31	15.500	15.550	15.220	15.250	15.219	680,760
2023-08-30	15.250	15.530	15.250	15.460	15.429	1,034,179
2023-08-29	15.040	15.430	15.010	15.340	15.309	1,125,300
2023-08-28	15.400	15.480	14.900	15.000	14.970	1,804,882
2023-08-25	14.860	15.020	14.650	14.660	14.630	627,720
2023-08-24	15.190	15.190	14.710	14.870	14.840	728,500
2023-08-23	15.300	15.470	15.010	15.020	14.990	530,360
2023-08-22	15.590	15.710	15.190	15.350	15.319	696,356
2023-08-21	15.350	15.730	15.350	15.610	15.578	861,683
2023-08-18	15.300	15.600	15.290	15.400	15.369	716,740
2023-08-17	15.050	15.360	14.980	15.340	15.309	560,140
2023-08-16	15.190	15.320	15.070	15.200	15.169	439,447
2023-08-15	15.300	15.340	15.100	15.200	15.169	451,275
2023-08-14	15.140	15.280	15.020	15.240	15.209	618,620
2023-08-11	15.450	15.540	15.250	15.270	15.239	743,160
2023-08-10	15.520	15.560	15.390	15.460	15.429	385,380
2023-08-09	15.500	15.650	15.500	15.510	15.479	329,040
2023-08-08	15.660	15.740	15.510	15.580	15.548	463,880
2023-08-07	15.880	15.880	15.560	15.590	15.558	817,200
2023-08-04	16.090	16.140	15.710	15.750	15.718	988,120
2023-08-03	16.200	16.200	15.890	16.080	16.047	581,980
2023-08-02	16.110	16.280	15.960	16.080	16.047	942,847
2023-08-01	16.270	16.270	16.020	16.110	16.077	1,001,580
2023-07-31	16.010	16.320	15.810	16.270	16.237	1,476,843
2023-07-28	15.980	16.140	15.830	16.010	15.978	1,079,283

← NewerPage 13 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.