Chongqing Sifang New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	14.790	15.060	14.790	15.000	14.970	440,380
2023-04-27	14.690	14.940	14.540	14.770	14.740	568,656
2023-04-26	14.610	14.750	14.570	14.720	14.690	279,120
2023-04-25	14.780	14.840	14.460	14.550	14.521	448,980
2023-04-24	14.670	14.780	14.570	14.780	14.750	354,060
2023-04-21	15.000	15.000	14.590	14.670	14.640	519,420
2023-04-20	15.020	15.070	14.860	14.910	14.880	604,660
2023-04-19	15.330	15.340	15.090	15.090	15.059	473,640
2023-04-18	15.530	15.590	15.300	15.350	15.319	514,394
2023-04-17	15.450	15.560	15.380	15.500	15.469	516,982
2023-04-14	15.330	15.600	15.270	15.480	15.449	819,880
2023-04-13	15.340	15.350	15.230	15.240	15.209	307,580
2023-04-12	15.460	15.460	15.230	15.290	15.259	407,911
2023-04-11	15.280	15.410	15.150	15.370	15.339	422,091
2023-04-10	15.520	15.520	15.230	15.230	15.199	469,480
2023-04-07	15.400	15.600	15.360	15.490	15.459	569,580
2023-04-06	15.230	15.460	15.090	15.440	15.409	583,840
2023-04-04	15.380	15.450	15.210	15.240	15.209	539,400
2023-04-03	15.230	15.450	15.220	15.410	15.379	436,623
2023-03-31	15.180	15.270	15.150	15.240	15.209	316,843
2023-03-30	15.270	15.270	15.070	15.190	15.159	418,763
2023-03-29	15.370	15.370	15.110	15.170	15.139	561,680
2023-03-28	15.500	15.570	15.230	15.280	15.249	935,623
2023-03-27	15.810	15.820	15.490	15.550	15.518	696,540
2023-03-24	15.800	15.800	15.660	15.730	15.698	624,040
2023-03-23	15.710	15.770	15.660	15.770	15.738	714,480
2023-03-22	15.710	15.930	15.710	15.790	15.758	864,920
2023-03-21	15.580	15.770	15.580	15.760	15.728	568,820
2023-03-20	15.660	15.830	15.520	15.590	15.558	1,068,820
2023-03-17	15.750	16.070	15.690	15.690	15.658	1,071,200
2023-03-16	16.090	16.090	15.640	15.730	15.698	1,194,480
2023-03-15	15.780	16.080	15.630	15.950	15.918	1,435,723
2023-03-14	16.260	16.260	15.550	15.620	15.588	1,998,360
2023-03-13	16.350	16.540	16.100	16.310	16.277	1,648,960
2023-03-10	16.700	16.750	16.460	16.540	16.506	2,543,394
2023-03-09	16.350	17.090	16.330	16.900	16.866	4,713,447
2023-03-08	16.320	16.600	16.110	16.330	16.297	2,650,020
2023-03-07	16.450	17.530	16.320	16.740	16.706	4,764,860
2023-03-06	16.360	16.550	16.110	16.490	16.457	1,755,581
2023-03-03	16.200	16.740	16.140	16.320	16.287	2,407,463
2023-03-02	16.380	16.460	16.220	16.220	16.187	2,029,124
2023-03-01	16.530	16.590	16.220	16.280	16.247	1,621,170
2023-02-28	16.200	16.430	16.080	16.410	16.377	2,782,124
2023-02-27	15.750	16.940	15.670	16.390	16.357	3,821,050
2023-02-24	15.770	15.780	15.620	15.720	15.688	443,284
2023-02-23	15.800	15.850	15.700	15.770	15.738	640,300
2023-02-22	15.730	15.850	15.660	15.800	15.768	593,013
2023-02-21	15.680	15.790	15.640	15.740	15.708	661,800
2023-02-20	15.500	15.750	15.410	15.680	15.648	783,210
2023-02-17	15.460	15.640	15.400	15.450	15.419	595,360
2023-02-16	15.840	15.880	15.320	15.530	15.499	1,308,174
2023-02-15	15.810	15.900	15.750	15.800	15.768	758,263
2023-02-14	15.850	15.870	15.740	15.770	15.738	688,020
2023-02-13	15.650	15.820	15.640	15.770	15.738	921,860
2023-02-10	15.760	15.870	15.650	15.760	15.728	916,140
2023-02-09	15.610	15.820	15.540	15.800	15.768	1,149,640
2023-02-08	15.650	15.680	15.510	15.620	15.588	605,640
2023-02-07	15.520	15.670	15.490	15.660	15.628	734,140
2023-02-06	15.530	15.530	15.410	15.520	15.489	380,040
2023-02-03	15.530	15.550	15.300	15.530	15.499	875,205

← NewerPage 15 of 21 · 1,217 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.