Chongqing Sifang New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	21.170	21.960	21.000	21.570	21.425	666,100
2022-01-28	20.860	20.860	20.520	20.740	20.600	375,480
2022-01-27	21.100	21.290	20.510	20.530	20.392	741,843
2022-01-26	21.100	21.540	21.000	21.280	21.137	442,454
2022-01-25	22.320	22.320	21.200	21.200	21.057	905,661
2022-01-24	22.150	22.490	21.910	22.280	22.130	835,989
2022-01-21	22.740	22.890	22.160	22.200	22.050	1,075,740
2022-01-20	23.080	23.180	22.690	22.740	22.587	1,359,901
2022-01-19	22.720	23.290	22.520	23.230	23.073	2,053,192
2022-01-18	22.660	22.860	22.370	22.720	22.567	1,043,342
2022-01-17	22.220	22.590	22.070	22.560	22.408	821,557
2022-01-14	22.610	22.710	22.200	22.220	22.070	999,956
2022-01-13	22.800	22.930	22.560	22.620	22.468	1,014,765
2022-01-12	22.820	22.870	22.600	22.870	22.716	1,137,240
2022-01-11	23.180	23.310	22.710	22.730	22.577	1,285,633
2022-01-10	23.050	23.230	22.600	23.100	22.944	1,581,153
2022-01-07	23.440	23.780	23.110	23.120	22.964	2,407,133
2022-01-06	23.390	23.590	23.010	23.450	23.292	2,059,383
2022-01-05	22.930	23.380	22.730	23.370	23.213	2,535,895
2022-01-04	22.650	22.970	22.550	22.970	22.815	1,584,363
2021-12-31	22.520	22.740	22.470	22.650	22.497	796,003
2021-12-30	22.740	22.950	22.530	22.550	22.398	1,108,798
2021-12-29	22.650	23.100	22.590	22.740	22.587	1,376,266
2021-12-28	22.600	22.780	22.430	22.710	22.557	988,253
2021-12-27	22.310	22.650	22.180	22.630	22.478	1,081,623
2021-12-24	22.850	22.850	22.390	22.400	22.249	1,568,223
2021-12-23	22.870	22.900	22.280	22.900	22.746	2,425,109
2021-12-22	23.490	23.500	22.810	22.870	22.716	2,660,403
2021-12-21	22.920	23.660	22.910	23.380	23.222	3,263,443
2021-12-20	22.930	23.250	22.920	22.940	22.785	3,453,577
2021-12-17	23.900	24.030	23.280	23.630	23.471	4,547,794
2021-12-16	24.970	25.170	23.570	23.980	23.818	9,350,686
2021-12-15	22.510	24.270	22.350	24.270	24.106	6,202,446
2021-12-14	22.080	22.680	22.040	22.060	21.911	2,218,608
2021-12-13	21.400	23.590	21.330	22.390	22.239	3,871,476
2021-12-10	21.670	21.670	21.370	21.450	21.305	498,892
2021-12-09	21.350	21.650	21.260	21.470	21.325	869,405
2021-12-08	21.440	21.450	21.100	21.340	21.196	648,008
2021-12-07	21.200	21.650	21.200	21.440	21.296	1,002,626
2021-12-06	21.330	21.580	21.120	21.140	20.998	638,815
2021-12-03	21.650	21.650	21.250	21.440	21.296	799,741
2021-12-02	21.350	21.820	21.200	21.650	21.504	1,754,145
2021-12-01	21.200	21.350	20.980	21.350	21.206	514,618
2021-11-30	20.820	21.190	20.820	21.070	20.928	569,600
2021-11-29	21.000	21.000	20.790	20.830	20.690	710,162
2021-11-26	21.640	21.640	21.210	21.240	21.097	574,983
2021-11-25	21.440	21.630	21.320	21.580	21.435	725,933
2021-11-24	21.220	21.410	21.100	21.400	21.256	690,805
2021-11-23	21.210	21.320	21.130	21.220	21.077	620,756
2021-11-22	21.270	21.270	21.100	21.210	21.067	463,004
2021-11-19	21.230	21.300	21.020	21.290	21.147	529,140
2021-11-18	21.130	21.350	21.040	21.230	21.087	794,357
2021-11-17	20.910	21.200	20.910	21.130	20.988	469,788
2021-11-16	21.120	21.270	20.980	21.030	20.888	551,339
2021-11-15	20.720	21.300	20.720	21.270	21.127	787,768
2021-11-12	21.100	21.110	20.710	20.950	20.809	863,422
2021-11-11	20.790	21.360	20.790	21.190	21.047	851,130
2021-11-10	20.840	20.840	20.580	20.790	20.650	381,800
2021-11-09	20.550	20.840	20.490	20.840	20.700	705,260
2021-11-08	20.300	20.570	20.300	20.530	20.392	415,280

← NewerPage 20 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.