Chongqing Sifang New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	18.350	18.470	17.100	17.420	17.385	2,199,683
2022-08-01	18.680	19.090	18.290	18.370	18.333	1,340,575
2022-07-29	18.950	18.990	18.600	18.610	18.572	837,000
2022-07-28	18.480	19.040	18.360	18.940	18.902	1,758,163
2022-07-27	18.670	18.670	17.760	18.390	18.353	1,325,418
2022-07-26	18.460	18.600	17.950	18.460	18.423	1,976,738
2022-07-25	18.930	19.030	18.370	18.480	18.443	1,686,454
2022-07-22	18.900	19.690	18.900	19.040	19.001	2,765,515
2022-07-21	18.900	19.000	18.510	18.850	18.812	1,530,635
2022-07-20	19.000	19.090	18.710	18.930	18.892	1,320,591
2022-07-19	18.980	19.040	18.770	18.900	18.862	1,554,340
2022-07-18	18.700	19.290	18.700	19.030	18.991	1,999,796
2022-07-15	19.310	19.310	18.560	18.700	18.662	2,542,348
2022-07-14	19.700	19.830	19.210	19.400	19.361	3,209,882
2022-07-13	19.650	20.450	19.220	20.000	19.959	4,914,449
2022-07-12	18.800	19.890	18.510	19.790	19.750	5,468,570
2022-07-11	18.650	18.980	18.510	18.660	18.622	2,140,020
2022-07-08	18.300	19.090	18.300	18.910	18.872	2,848,868
2022-07-07	18.150	18.650	18.010	18.490	18.453	2,238,400
2022-07-06	18.220	18.220	17.920	18.050	18.013	1,384,440
2022-07-05	17.800	18.240	17.800	18.140	18.103	2,000,290
2022-07-04	17.990	18.180	17.900	18.000	17.964	1,203,620
2022-07-01	18.000	18.390	17.830	17.990	17.954	2,333,744
2022-06-30	17.760	18.060	17.710	18.000	17.964	1,458,263
2022-06-29	17.930	18.100	17.680	17.780	17.744	1,520,488
2022-06-28	17.720	17.990	17.580	17.930	17.894	986,600
2022-06-27	17.800	17.820	17.500	17.720	17.684	1,068,001
2022-06-24	17.550	17.670	17.400	17.610	17.574	1,072,420
2022-06-23	17.010	17.450	17.010	17.440	17.405	800,740
2022-06-22	17.630	17.640	17.180	17.210	17.175	882,920
2022-06-21	17.680	17.760	17.450	17.600	17.564	1,049,667
2022-06-20	17.410	17.640	17.230	17.570	17.534	1,136,940
2022-06-17	17.310	17.410	17.020	17.280	17.245	850,287
2022-06-16	17.250	17.450	17.210	17.390	17.355	1,034,540
2022-06-15	17.300	17.380	17.120	17.240	17.205	1,270,980
2022-06-14	17.090	17.110	16.640	17.090	17.055	944,050
2022-06-13	17.320	17.390	17.070	17.250	17.215	1,018,020
2022-06-10	17.190	17.350	17.070	17.350	17.315	745,380
2022-06-09	17.570	17.570	17.200	17.230	17.195	917,260
2022-06-08	17.490	17.650	17.170	17.630	17.594	1,458,486
2022-06-07	17.500	17.780	17.370	17.510	17.475	1,122,680
2022-06-06	17.200	17.550	17.140	17.550	17.514	1,457,180
2022-06-02	17.130	17.240	16.900	17.230	17.195	1,067,780
2022-06-01	16.880	17.340	16.770	17.120	17.085	1,284,300
2022-05-31	16.870	16.950	16.520	16.880	16.846	787,306
2022-05-30	16.810	16.900	16.610	16.820	16.786	726,406
2022-05-27	16.950	16.990	16.500	16.780	16.746	1,051,980
2022-05-26	16.800	17.070	16.610	16.950	16.836	1,157,140
2022-05-25	16.380	16.690	16.380	16.690	16.578	870,080
2022-05-24	17.550	17.560	16.410	16.440	16.329	1,677,700
2022-05-23	17.640	17.640	17.380	17.420	17.303	1,123,920
2022-05-20	17.430	17.680	17.240	17.560	17.442	1,148,180
2022-05-19	17.130	17.440	16.980	17.290	17.174	1,057,989
2022-05-18	17.380	17.530	17.260	17.330	17.213	863,100
2022-05-17	17.880	17.880	17.260	17.380	17.263	1,546,300
2022-05-16	18.360	18.360	17.820	17.830	17.710	978,940
2022-05-13	18.180	18.240	17.880	17.960	17.839	1,038,980
2022-05-12	17.900	18.350	17.640	17.980	17.859	1,767,280
2022-05-11	19.000	19.170	18.070	18.110	17.988	3,281,960
2022-05-10	18.080	18.840	17.700	18.780	18.653	2,934,574

← NewerPage 18 of 21 · 1,212 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.