Chongqing Sifang New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	15.580	15.600	15.490	15.510	15.479	533,415
2023-02-01	15.430	15.580	15.360	15.540	15.509	883,774
2023-01-31	15.200	15.380	15.180	15.380	15.349	801,723
2023-01-30	15.440	15.510	15.370	15.430	15.399	764,483
2023-01-20	15.230	15.410	15.190	15.390	15.359	517,365
2023-01-19	15.070	15.260	15.040	15.210	15.179	491,900
2023-01-18	15.040	15.140	15.010	15.110	15.079	427,740
2023-01-17	15.040	15.110	14.990	15.030	15.000	352,240
2023-01-16	14.980	15.120	14.880	15.040	15.010	531,100
2023-01-13	14.780	14.990	14.750	14.980	14.950	492,620
2023-01-12	14.750	14.830	14.740	14.810	14.780	330,447
2023-01-11	14.910	14.930	14.780	14.780	14.750	419,460
2023-01-10	14.970	14.970	14.810	14.850	14.820	334,107
2023-01-09	14.930	15.000	14.870	14.930	14.900	418,004
2023-01-06	15.060	15.060	14.900	14.930	14.900	638,260
2023-01-05	14.910	15.060	14.860	15.060	15.029	679,080
2023-01-04	14.820	14.930	14.750	14.910	14.880	487,200
2023-01-03	14.690	14.850	14.620	14.820	14.790	674,520
2022-12-30	14.580	14.690	14.550	14.680	14.650	356,440
2022-12-29	14.700	14.730	14.530	14.600	14.570	566,055
2022-12-28	15.040	15.060	14.690	14.730	14.700	654,780
2022-12-27	15.080	15.110	14.930	15.020	14.990	310,460
2022-12-26	14.790	15.050	14.790	15.010	14.980	286,620
2022-12-23	14.790	15.050	14.750	14.940	14.910	518,480
2022-12-22	15.110	15.260	14.870	14.920	14.890	453,920
2022-12-21	15.220	15.220	15.010	15.110	15.079	375,100
2022-12-20	15.190	15.290	14.970	15.210	15.179	378,200
2022-12-19	15.600	15.700	15.110	15.190	15.159	958,220
2022-12-16	15.610	16.100	15.550	15.660	15.628	866,158
2022-12-15	15.710	15.790	15.580	15.710	15.678	429,340
2022-12-14	15.860	15.880	15.610	15.620	15.588	811,248
2022-12-13	15.940	15.960	15.780	15.810	15.778	966,168
2022-12-12	16.020	16.550	15.910	15.970	15.938	1,358,183
2022-12-09	16.020	16.160	15.860	15.970	15.938	840,520
2022-12-08	16.040	16.160	15.900	15.990	15.958	545,137
2022-12-07	16.300	16.300	15.960	16.070	16.037	863,560
2022-12-06	16.350	16.380	16.160	16.210	16.177	872,640
2022-12-05	16.240	16.440	16.110	16.360	16.327	1,312,700
2022-12-02	16.110	16.180	16.090	16.160	16.127	524,040
2022-12-01	16.270	16.270	16.080	16.160	16.127	977,920
2022-11-30	16.280	16.300	16.010	16.110	16.077	1,215,213
2022-11-29	15.890	16.360	15.890	16.260	16.227	1,745,493
2022-11-28	15.800	15.870	15.500	15.790	15.758	562,760
2022-11-25	15.800	16.090	15.760	15.920	15.888	697,475
2022-11-24	15.920	15.980	15.750	15.860	15.828	556,691
2022-11-23	16.080	16.080	15.780	15.830	15.798	600,400
2022-11-22	15.910	16.250	15.910	16.070	16.037	833,957
2022-11-21	15.910	16.060	15.820	15.940	15.908	622,900
2022-11-18	16.300	16.300	15.900	15.900	15.868	1,227,389
2022-11-17	16.020	16.230	15.950	16.200	16.167	1,273,840
2022-11-16	16.130	17.000	16.000	16.240	16.207	3,159,629
2022-11-15	16.120	16.240	16.030	16.130	16.097	1,182,780
2022-11-14	16.260	16.430	16.100	16.100	16.067	1,431,620
2022-11-11	16.070	16.200	15.940	16.110	16.077	1,412,960
2022-11-10	15.710	15.950	15.660	15.870	15.838	848,985
2022-11-09	15.960	15.970	15.770	15.800	15.768	874,577
2022-11-08	15.600	15.980	15.560	15.890	15.858	1,274,530
2022-11-07	15.590	15.720	15.450	15.610	15.578	937,840
2022-11-04	15.490	15.560	15.370	15.550	15.518	643,568
2022-11-03	15.300	15.410	15.190	15.380	15.349	432,480

← NewerPage 16 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.