Chongqing Sifang New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	17.860	18.190	17.640	17.930	17.809	2,334,983
2022-05-06	17.130	17.560	17.110	17.340	17.223	1,840,000
2022-05-05	17.010	17.980	16.810	17.660	17.541	2,720,140
2022-04-29	16.800	17.000	16.350	16.930	16.816	1,756,931
2022-04-28	16.010	16.580	15.990	16.380	16.270	1,619,580
2022-04-27	15.410	16.480	15.410	16.420	16.309	2,383,920
2022-04-26	16.160	16.280	15.370	15.410	15.306	1,802,640
2022-04-25	17.330	17.560	16.120	16.160	16.051	2,858,660
2022-04-22	18.070	18.190	17.730	17.900	17.779	1,399,943
2022-04-21	19.090	19.260	18.100	18.100	17.978	2,491,667
2022-04-20	19.940	19.940	19.070	19.190	19.061	1,515,067
2022-04-19	20.150	20.150	19.570	19.700	19.567	1,764,087
2022-04-18	20.060	20.320	19.850	20.150	20.014	1,497,300
2022-04-15	20.860	21.450	20.300	20.420	20.282	2,439,527
2022-04-14	20.640	21.110	20.520	20.790	20.650	1,585,480
2022-04-13	21.760	21.770	20.700	20.700	20.561	2,724,920
2022-04-12	21.840	22.270	20.980	21.780	21.633	3,350,410
2022-04-11	22.190	22.570	21.690	21.860	21.713	4,635,223
2022-04-08	22.190	22.900	22.000	22.500	22.348	6,684,156
2022-04-07	21.460	23.180	21.200	21.990	21.842	6,992,630
2022-04-06	21.100	21.610	21.060	21.450	21.305	2,045,240
2022-04-01	21.320	21.680	20.810	20.980	20.839	2,851,900
2022-03-31	21.100	22.220	20.990	21.520	21.375	5,316,662
2022-03-30	20.020	20.960	20.020	20.870	20.729	2,755,760
2022-03-29	20.550	20.650	19.880	19.930	19.796	1,816,380
2022-03-28	20.400	20.650	20.060	20.360	20.223	1,849,420
2022-03-25	20.700	21.040	20.520	20.520	20.382	3,205,323
2022-03-24	21.950	22.500	20.800	21.040	20.898	6,821,442
2022-03-23	22.050	23.900	21.930	22.540	22.388	9,338,154
2022-03-22	21.110	22.150	20.730	21.830	21.683	4,713,766
2022-03-21	20.790	21.190	20.510	21.150	21.007	2,962,051
2022-03-18	19.610	21.130	19.610	20.780	20.640	3,514,320
2022-03-17	19.590	20.160	19.590	19.790	19.657	1,751,071
2022-03-16	19.450	19.680	18.800	19.590	19.458	1,992,106
2022-03-15	20.580	20.780	19.000	19.200	19.071	2,437,840
2022-03-14	21.200	21.400	20.710	20.780	20.640	1,481,860
2022-03-11	21.180	21.550	20.860	21.420	21.276	1,979,090
2022-03-10	21.390	21.920	21.370	21.600	21.454	2,224,215
2022-03-09	21.560	22.000	20.590	21.370	21.226	2,557,330
2022-03-08	23.040	23.180	21.570	21.700	21.554	3,479,190
2022-03-07	24.170	24.500	23.040	23.210	23.054	3,257,400
2022-03-04	24.500	24.840	24.010	24.100	23.938	3,841,683
2022-03-03	23.670	25.450	23.470	24.810	24.643	6,659,348
2022-03-02	24.010	24.010	23.390	23.610	23.451	3,251,306
2022-03-01	23.240	24.500	23.170	23.890	23.729	5,166,554
2022-02-28	24.150	24.320	22.900	23.200	23.044	7,156,655
2022-02-25	26.220	26.650	24.900	24.940	24.772	12,588,026
2022-02-24	24.000	26.220	23.980	26.220	26.043	7,654,667
2022-02-23	23.820	24.080	23.500	23.840	23.679	3,467,240
2022-02-22	24.310	24.450	23.700	23.860	23.699	5,178,386
2022-02-21	25.850	25.850	24.100	24.760	24.593	9,374,209
2022-02-18	22.460	24.750	22.150	24.750	24.583	5,098,488
2022-02-17	22.390	23.190	22.320	22.500	22.348	1,946,986
2022-02-16	21.790	22.450	21.790	22.450	22.299	1,151,300
2022-02-15	21.750	21.980	21.690	21.770	21.623	561,923
2022-02-14	21.920	22.280	21.800	21.820	21.673	663,511
2022-02-11	22.380	22.430	22.000	22.110	21.961	814,094
2022-02-10	22.260	22.430	22.020	22.340	22.189	1,120,009
2022-02-09	22.400	22.470	22.050	22.150	22.001	1,104,640
2022-02-08	21.490	22.200	21.460	22.170	22.021	1,327,427

← NewerPage 19 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.