Chongqing Sifang New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	15.910	15.980	15.710	15.900	15.868	1,082,290
2023-07-26	15.780	16.030	15.600	15.930	15.898	1,698,220
2023-07-25	15.570	15.750	15.480	15.710	15.678	1,192,140
2023-07-24	15.570	15.650	15.460	15.480	15.449	582,506
2023-07-21	15.440	15.530	15.360	15.490	15.459	613,586
2023-07-20	15.400	15.530	15.310	15.450	15.419	745,472
2023-07-19	15.470	15.540	15.330	15.440	15.409	729,446
2023-07-18	15.200	15.500	15.160	15.430	15.399	929,046
2023-07-17	15.270	15.270	15.030	15.180	15.149	432,040
2023-07-14	15.320	15.320	15.130	15.270	15.239	404,880
2023-07-13	15.200	15.330	15.130	15.220	15.189	362,080
2023-07-12	15.250	15.350	15.160	15.200	15.169	488,100
2023-07-11	15.240	15.260	15.070	15.250	15.219	340,540
2023-07-10	15.280	15.280	15.090	15.160	15.129	293,360
2023-07-07	15.110	15.220	15.020	15.090	15.059	302,160
2023-07-06	15.030	15.190	15.030	15.120	15.089	413,920
2023-07-05	15.200	15.250	15.070	15.110	15.079	464,794
2023-07-04	15.150	15.210	15.100	15.160	15.129	477,774
2023-07-03	14.900	15.190	14.850	15.160	15.129	1,011,014
2023-06-30	14.650	14.840	14.630	14.840	14.810	584,003
2023-06-29	14.550	14.670	14.550	14.650	14.620	464,903
2023-06-28	14.520	14.750	14.440	14.600	14.570	406,504
2023-06-27	14.410	14.620	14.350	14.620	14.590	517,511
2023-06-26	14.400	14.580	14.300	14.310	14.281	564,177
2023-06-21	14.690	14.810	14.400	14.450	14.421	610,040
2023-06-20	14.770	14.860	14.650	14.650	14.620	492,574
2023-06-19	14.860	14.940	14.730	14.780	14.750	497,060
2023-06-16	15.040	15.040	14.860	14.910	14.880	346,270
2023-06-15	14.870	15.000	14.820	14.940	14.910	313,840
2023-06-14	14.990	15.070	14.920	14.960	14.930	378,620
2023-06-13	15.050	15.130	14.960	14.960	14.930	281,020
2023-06-12	15.000	15.080	14.790	15.070	15.039	601,420
2023-06-09	15.220	15.220	14.980	15.030	15.000	625,460
2023-06-08	15.110	15.210	15.000	15.130	15.099	644,272
2023-06-07	15.210	15.270	15.000	15.070	15.039	521,975
2023-06-06	15.300	15.380	15.100	15.120	15.089	465,920
2023-06-05	15.190	15.340	15.110	15.300	15.269	530,723
2023-06-02	14.900	15.240	14.900	15.190	15.159	726,843
2023-06-01	15.060	15.160	14.940	14.950	14.920	649,680
2023-05-31	15.130	15.250	15.020	15.150	15.119	415,100
2023-05-30	15.330	15.330	14.990	15.170	15.139	453,040
2023-05-29	15.250	15.330	15.080	15.170	15.139	365,100
2023-05-26	15.120	15.240	15.050	15.220	15.189	465,040
2023-05-25	15.260	15.330	14.920	15.120	15.089	701,458
2023-05-24	15.290	15.350	15.160	15.330	15.299	429,760
2023-05-23	15.300	15.380	15.250	15.290	15.259	346,300
2023-05-22	15.350	15.370	15.130	15.290	15.259	640,280
2023-05-19	15.700	15.700	15.300	15.350	15.319	777,020
2023-05-18	15.160	15.430	15.150	15.390	15.359	530,440
2023-05-17	15.150	15.300	15.060	15.230	15.199	374,200
2023-05-16	15.200	15.280	15.120	15.180	15.149	240,700
2023-05-15	15.080	15.230	15.060	15.190	15.159	402,240
2023-05-12	15.110	15.200	15.030	15.110	15.079	289,139
2023-05-11	15.100	15.170	15.050	15.100	15.069	298,960
2023-05-10	15.100	15.170	15.000	15.090	15.059	337,140
2023-05-09	15.580	15.580	15.120	15.170	15.139	529,600
2023-05-08	15.200	15.330	15.170	15.280	15.249	567,060
2023-05-05	15.150	15.260	14.990	15.190	15.159	367,420
2023-05-04	15.000	15.200	14.950	15.160	15.129	452,060
2023-04-28	14.790	15.060	14.790	15.000	14.970	440,380

← NewerPage 14 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.