Chongqing Sifang New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	15.250	15.410	15.150	15.370	15.339	539,300
2022-11-01	14.890	15.280	14.890	15.270	15.239	550,020
2022-10-31	14.830	14.960	14.620	14.890	14.860	588,440
2022-10-28	15.160	15.400	14.840	14.880	14.850	894,167
2022-10-27	15.300	15.550	15.300	15.450	15.419	596,468
2022-10-26	15.290	15.540	15.130	15.480	15.449	646,780
2022-10-25	15.150	15.360	15.040	15.210	15.179	423,540
2022-10-24	15.580	15.610	15.170	15.200	15.169	752,500
2022-10-21	15.580	15.600	15.350	15.380	15.349	466,683
2022-10-20	15.600	15.600	15.320	15.490	15.459	466,040
2022-10-19	15.680	15.700	15.430	15.500	15.469	713,200
2022-10-18	15.720	15.780	15.590	15.680	15.648	630,700
2022-10-17	15.540	15.720	15.510	15.690	15.658	522,349
2022-10-14	15.380	15.660	15.300	15.560	15.528	933,366
2022-10-13	15.120	15.430	15.110	15.270	15.239	784,300
2022-10-12	15.120	15.330	14.700	15.290	15.259	1,238,080
2022-10-11	15.290	15.590	14.880	15.180	15.149	1,260,040
2022-10-10	15.300	15.640	15.200	15.300	15.269	842,683
2022-09-30	15.650	15.650	15.160	15.200	15.169	1,139,567
2022-09-29	15.930	16.000	15.410	15.540	15.509	1,217,783
2022-09-28	16.350	16.450	15.840	15.840	15.808	912,740
2022-09-27	16.140	16.360	15.810	16.360	16.327	1,275,120
2022-09-26	17.040	17.260	16.120	16.200	16.167	1,379,060
2022-09-23	17.540	17.770	17.010	17.150	17.115	1,481,166
2022-09-22	17.890	17.890	17.450	17.500	17.465	692,703
2022-09-21	17.370	17.820	17.020	17.780	17.744	1,290,580
2022-09-20	17.360	17.470	17.110	17.320	17.285	503,160
2022-09-19	17.760	17.900	17.000	17.270	17.235	827,360
2022-09-16	17.880	17.880	17.510	17.760	17.724	917,400
2022-09-15	17.970	18.100	17.630	17.910	17.874	991,100
2022-09-14	17.590	17.980	17.500	17.920	17.884	980,768
2022-09-13	17.780	17.970	17.670	17.800	17.764	816,360
2022-09-09	17.650	17.850	17.550	17.790	17.754	766,940
2022-09-08	17.620	17.780	17.550	17.620	17.584	658,594
2022-09-07	17.580	17.680	17.500	17.620	17.584	713,126
2022-09-06	17.770	17.770	17.510	17.580	17.544	999,300
2022-09-05	17.550	17.670	17.370	17.650	17.614	932,780
2022-09-02	17.550	17.650	17.450	17.500	17.465	697,540
2022-09-01	17.130	17.660	17.080	17.510	17.475	1,736,600
2022-08-31	17.090	17.620	16.890	17.170	17.135	1,088,600
2022-08-30	16.860	17.120	16.820	17.100	17.065	843,940
2022-08-29	16.640	16.970	16.440	16.860	16.826	777,720
2022-08-26	17.160	17.260	16.610	16.790	16.756	1,357,960
2022-08-25	17.110	17.350	16.940	17.160	17.125	563,226
2022-08-24	17.530	17.590	17.070	17.110	17.075	798,173
2022-08-23	17.590	17.890	17.360	17.530	17.494	1,108,904
2022-08-22	17.380	17.790	17.210	17.630	17.594	626,160
2022-08-19	17.580	17.780	17.400	17.420	17.385	1,115,994
2022-08-18	17.770	17.810	17.560	17.580	17.544	1,096,680
2022-08-17	17.850	18.190	17.770	17.810	17.774	885,540
2022-08-16	17.750	17.940	17.620	17.910	17.874	1,004,660
2022-08-15	17.720	17.860	17.580	17.660	17.624	766,300
2022-08-12	17.960	17.960	17.770	17.840	17.804	752,820
2022-08-11	17.630	17.870	17.630	17.850	17.814	1,252,149
2022-08-10	17.720	17.910	17.520	17.650	17.614	1,133,543
2022-08-09	17.650	17.780	17.580	17.700	17.664	814,383
2022-08-08	17.640	17.690	17.510	17.640	17.604	597,280
2022-08-05	17.580	17.690	17.440	17.570	17.534	835,300
2022-08-04	17.800	17.800	17.380	17.600	17.564	803,660
2022-08-03	17.420	17.770	17.000	17.360	17.325	1,275,500

← NewerPage 17 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.