Chongqing Sifang New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	10.760	10.970	10.320	10.600	10.600	4,640,680
2026-07-16	10.780	11.040	10.630	10.750	10.750	2,654,960
2026-07-15	10.710	10.950	10.480	10.740	10.740	2,860,880
2026-07-14	10.230	10.600	10.130	10.580	10.580	3,205,800
2026-07-13	10.810	10.830	10.210	10.250	10.250	3,542,400
2026-07-10	10.450	10.970	10.270	10.760	10.760	2,934,300
2026-07-09	10.680	10.740	10.200	10.450	10.450	2,509,260
2026-07-08	10.820	10.970	10.500	10.560	10.560	2,154,320
2026-07-07	11.110	11.170	10.750	10.850	10.850	2,950,040
2026-07-06	11.380	11.430	11.040	11.120	11.120	2,322,160
2026-07-03	10.900	11.240	10.890	11.170	11.170	3,255,025
2026-07-02	10.880	11.240	10.820	10.870	10.870	3,284,100
2026-07-01	10.780	11.090	10.530	10.880	10.880	3,690,340
2026-06-30	10.920	11.070	10.600	10.780	10.780	2,162,900
2026-06-29	10.850	11.040	10.510	10.970	10.970	3,114,560
2026-06-26	11.180	11.540	10.800	11.010	11.010	2,613,200
2026-06-25	11.470	11.590	11.140	11.160	11.160	2,786,760
2026-06-24	11.880	12.030	11.350	11.590	11.590	3,295,260
2026-06-23	11.640	12.160	11.480	11.890	11.890	3,432,000
2026-06-22	11.570	11.680	11.050	11.670	11.670	3,697,802
2026-06-18	11.450	11.790	11.220	11.590	11.590	3,464,565
2026-06-17	11.920	12.000	11.530	11.580	11.580	2,680,020
2026-06-16	12.100	12.100	11.730	11.930	11.930	2,044,520
2026-06-15	12.180	12.430	11.850	11.980	11.980	3,063,100
2026-06-12	12.080	12.350	11.880	12.140	12.140	2,930,400
2026-06-11	12.010	12.230	11.750	12.050	12.050	2,672,660
2026-06-10	12.360	12.360	11.870	12.200	12.200	3,455,100
2026-06-09	12.570	12.800	12.200	12.420	12.420	3,104,100
2026-06-08	12.560	12.950	12.310	12.550	12.550	2,983,340
2026-06-05	12.730	13.130	12.550	12.910	12.910	2,812,120
2026-06-04	12.800	12.970	12.510	12.850	12.850	3,090,100
2026-06-03	13.100	13.130	12.700	12.810	12.810	2,333,357
2026-06-02	13.320	13.530	12.910	13.090	13.090	3,212,040
2026-06-01	12.930	13.510	12.800	13.430	13.430	3,903,100
2026-05-29	13.190	13.440	12.580	12.930	12.930	3,736,544
2026-05-28	13.400	13.410	12.820	13.190	13.190	3,476,560
2026-05-27	13.900	13.900	12.930	13.200	13.200	3,728,520
2026-05-26	14.100	14.170	13.680	13.790	13.790	3,309,160
2026-05-25	14.210	14.450	14.060	14.230	14.230	2,755,060
2026-05-22	14.030	14.470	13.780	14.330	14.330	3,183,180
2026-05-21	14.360	14.550	13.850	13.980	13.980	2,992,270
2026-05-20	14.530	14.560	14.210	14.340	14.340	2,381,060
2026-05-19	14.690	14.780	14.360	14.590	14.590	2,203,900
2026-05-18	14.550	14.680	14.290	14.640	14.640	3,276,540
2026-05-15	14.760	14.790	14.450	14.460	14.460	2,699,860
2026-05-14	14.560	14.880	14.530	14.710	14.710	3,076,880
2026-05-13	14.720	14.940	14.560	14.690	14.690	2,987,960
2026-05-12	15.010	15.020	14.600	14.700	14.700	3,605,760
2026-05-11	14.970	15.190	14.870	15.040	15.040	4,551,100
2026-05-08	14.790	14.950	14.540	14.870	14.870	3,936,800
2026-05-07	14.650	14.960	14.570	14.750	14.750	6,063,945
2026-05-06	14.800	15.050	14.560	14.650	14.650	8,297,115
2026-04-30	14.010	15.180	14.010	14.720	14.720	10,566,678
2026-04-29	13.830	14.000	13.710	13.820	13.820	4,358,620
2026-04-28	13.900	14.040	13.720	13.840	13.840	4,139,700
2026-04-27	13.780	13.970	13.470	13.900	13.900	4,782,160
2026-04-24	13.410	14.000	13.410	13.910	13.910	8,320,723
2026-04-23	13.060	13.890	12.870	13.610	13.610	7,335,720
2026-04-22	13.050	13.090	12.890	12.980	12.980	1,200,480
2026-04-21	13.040	13.140	12.910	13.060	13.060	1,909,780

← NewerPage 2 of 3 · 121 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.